Foghorn Therapeutics Inc (FHTX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 11.3673805601 | 6.07 | 6.93 | 5.81 | 63847 | 6.36635224 | CS |
| 4 | 1.02 | 17.7700348432 | 5.74 | 6.98 | 4.77 | 139585 | 5.82719347 | CS |
| 12 | 0.41 | 6.45669291339 | 6.35 | 6.98 | 4.77 | 109230 | 5.77418766 | CS |
| 26 | 3.62 | 115.286624204 | 3.14 | 8.44 | 2.7 | 131703 | 5.68043923 | CS |
| 52 | -1 | -12.8865979381 | 7.76 | 9.97 | 2.7 | 111036 | 5.49294475 | CS |
| 156 | -3.02 | -30.8793456033 | 9.78 | 24.34 | 2.7 | 142621 | 11.72783308 | CS |
| 260 | -11.36 | -62.6931567329 | 18.12 | 28.265 | 2.7 | 139151 | 12.42560221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.76 | 0.24 | 3.68 | 6.73 | 6.93 | 6.485 | 91063 |
| 1721946900 | 6.5199999 | 0.27 | 4.32 | 6.36 | 6.74 | 6.22 | 61551 |
| 1721860500 | 6.25 | -0.36 | -5.45 | 6.49 | 6.61 | 6.2 | 85492 |
| 1721774100 | 6.61 | 0.32 | 5.09 | 6.21 | 6.7899 | 6.21 | 93215 |
| 1721687700 | 6.29 | 0.39 | 6.61 | 5.95 | 6.39 | 5.85 | 55469 |
| 1721428500 | 5.9 | -0.14 | -2.32 | 6.07 | 6.16 | 5.74 | 45230 |
| 1721342100 | 6.04 | -0.33 | -5.18 | 6.32 | 6.59 | 5.62 | 87608 |
| 1721255700 | 6.37 | -0.3 | -4.50 | 6.5599999 | 6.82 | 6.1901 | 102960 |
| 1721169300 | 6.67 | 0.42 | 6.72 | 6.38 | 6.98 | 6.26 | 182215 |
| 1721082900 | 6.25 | 0.08 | 1.30 | 6.25 | 6.36 | 5.97 | 95879 |
| 1720823700 | 6.17 | 0.3 | 5.11 | 6.0599999 | 6.2 | 5.7 | 114643 |
| 1720737300 | 5.87 | 1.07 | 22.29 | 4.99 | 5.92 | 4.9695 | 95972 |
| 1720650900 | 4.8 | -0.08 | -1.64 | 4.93 | 5.17 | 4.7699999 | 115346 |
| 1720564500 | 4.88 | -0.12 | -2.40 | 5.0199999 | 5.18 | 4.8 | 51449 |
| 1720478100 | 5 | -0.3 | -5.66 | 5.28 | 5.42 | 4.8916 | 119835 |
| 1720218900 | 5.3 | -0.32 | -5.69 | 5.57 | 5.7099 | 5.23 | 168615 |
| 1720040640 | 5.62 | 0.18 | 3.31 | 5.48 | 5.79 | 5.335 | 97245 |
| 1719959700 | 5.44 | -0.4 | -6.85 | 5.79 | 6.14 | 5.38 | 102400 |
| 1719873300 | 5.84 | 0.1 | 1.74 | 5.7 | 5.91 | 5.36 | 92132 |
| 1719614100 | 5.74 | 0 | 0.00 | 5.74 | 5.74 | 5.74 | 0 |
| 1719527700 | 5.74 | 0.22 | 3.99 | 5.57 | 5.78 | 5.44 | 69722 |
| 1719441300 | 5.5199999 | 0.28 | 5.34 | 5.21 | 5.83 | 5.21 | 112533 |
| 1719354900 | 5.24 | -0.08 | -1.50 | 5.4 | 5.44 | 5.21 | 110579 |
| 1719268500 | 5.32 | 0.02 | 0.38 | 5.2699999 | 5.47 | 5.21 | 56294 |
| 1719009300 | 5.3 | 0.06 | 1.15 | 5.28 | 5.54 | 5.07 | 145180 |
| 1718922900 | 5.24 | 0.01 | 0.19 | 5.18 | 5.4 | 5.16 | 90128 |
| 1718750100 | 5.23 | -0.52 | -9.04 | 5.76 | 5.76 | 5.15 | 85791 |
| 1718663700 | 5.75 | 0.5 | 9.52 | 5.19 | 5.87 | 5.105 | 92496 |
| 1718404500 | 5.25 | -0.36 | -6.42 | 5.6 | 5.6 | 5.08 | 141622 |
| 1718318100 | 5.61 | -0.42 | -6.97 | 6.05 | 6.13 | 5.49 | 50404 |
| 1718231700 | 6.03 | 0.07 | 1.17 | 6.19 | 6.3099999 | 5.955 | 48450 |
| 1718145300 | 5.96 | 0.14 | 2.41 | 5.71 | 5.98 | 5.61 | 42240 |
| 1718058900 | 5.82 | -0.19 | -3.16 | 5.96 | 5.99 | 5.65 | 39992 |
| 1717799700 | 6.01 | -0.22 | -3.53 | 6.11 | 6.39 | 5.94 | 68876 |
| 1717713300 | 6.23 | 0.03 | 0.48 | 6.13 | 6.3899 | 6.1 | 79968 |
| 1717626900 | 6.2 | 0.52 | 9.15 | 5.7699999 | 6.2699999 | 5.5312 | 83492 |
| 1717540500 | 5.68 | -0.52 | -8.39 | 6.09 | 6.2 | 5.61 | 80218 |
| 1717454100 | 6.2 | 0.37 | 6.35 | 6 | 6.39 | 5.9 | 81754 |
| 1717194900 | 5.83 | 0.03 | 0.52 | 5.8 | 6.1289999 | 5.74 | 216234 |
| 1717108500 | 5.8 | 0.17 | 3.02 | 5.64 | 6.01 | 5.64 | 100840 |
| 1717022100 | 5.63 | -0.17 | -2.93 | 5.68 | 5.92 | 5.55 | 103473 |
| 1716935700 | 5.8 | 0.16 | 2.84 | 5.7699999 | 5.85 | 5.58 | 169776 |
| 1716590100 | 5.64 | -0.37 | -6.16 | 6.01 | 6.14 | 5.6001 | 173894 |
| 1716503700 | 6.01 | -0.21 | -3.38 | 6.22 | 6.363 | 5.97 | 144827 |
| 1716417300 | 6.22 | 0 | 0.00 | 6.17 | 6.2798999 | 6 | 153338 |
| 1716330900 | 6.22 | 0.22 | 3.67 | 5.96 | 6.2699999 | 5.96 | 66967 |
| 1716244500 | 6 | 0.49 | 8.89 | 5.61 | 6.03 | 5.61 | 188804 |
| 1715985300 | 5.51 | -0.3 | -5.16 | 5.86 | 6.0199999 | 5.47 | 60661 |
| 1715898900 | 5.8099999 | 0.52 | 9.83 | 5.28 | 5.88 | 5.28 | 70600 |
| 1715812500 | 5.29 | -0.38 | -6.70 | 5.82 | 5.945 | 5.22 | 79389 |
| 1715726100 | 5.67 | 0 | 0.00 | 5.82 | 5.915 | 5.33 | 85904 |
| 1715639700 | 5.67 | 0.11 | 1.98 | 5.63 | 6.07 | 5.5199999 | 59781 |
| 1715380500 | 5.5599999 | -0.38 | -6.40 | 5.99 | 6.01 | 5.11 | 146081 |
| 1715294100 | 5.94 | -0.04 | -0.67 | 5.93 | 6.5035 | 5.88 | 82536 |
| 1715207700 | 5.98 | 0.35 | 6.22 | 5.51 | 5.98 | 5.51 | 55696 |
| 1715121300 | 5.63 | -0.2 | -3.43 | 5.83 | 6.0343 | 5.62 | 58265 |
| 1715034900 | 5.83 | -0.16 | -2.67 | 6.04 | 6.29 | 5.83 | 30420 |
| 1714775700 | 5.99 | -0.12 | -1.96 | 6.35 | 6.5199 | 5.82 | 48320 |
| 1714689300 | 6.11 | 0.25 | 4.27 | 6 | 6.35 | 5.85 | 68642 |
| 1714602900 | 5.86 | 0.4 | 7.33 | 5.48 | 6.25 | 5.48 | 60654 |
| 1714516500 | 5.46 | -0.27 | -4.71 | 5.57 | 5.68 | 5.44 | 28866 |
| 1714430100 | 5.73 | 0.24 | 4.37 | 5.62 | 5.9 | 5.61 | 16463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
