Foghorn Therapeutics Inc (FHTX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.135 | -2.9347826087 | 4.6 | 4.9 | 4.1075 | 86796 | 4.48268255 | CS |
| 4 | -1.325 | -22.884283247 | 5.79 | 6.51 | 4.0549 | 130338 | 5.17538289 | CS |
| 12 | -0.49 | -9.88900100908 | 4.955 | 6.51 | 3.86 | 147736 | 4.86226801 | CS |
| 26 | -4.71 | -51.3351498638 | 9.175 | 10.25 | 3.68 | 159069 | 6.74122684 | CS |
| 52 | -2.105 | -32.0395738204 | 6.57 | 10.25 | 3.68 | 130745 | 6.62639268 | CS |
| 156 | -6.025 | -57.4356530029 | 10.49 | 18.12 | 2.7 | 114606 | 7.71476802 | CS |
| 260 | -13.655 | -75.3587196468 | 18.12 | 28.265 | 2.7 | 140909 | 11.58175327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.58 | 0.14 | 3.15 | 4.5199999 | 4.9 | 4.36 | 98035 |
| 1741732500 | 4.44 | 0.04 | 0.91 | 4.45 | 4.48 | 4.1075 | 106632 |
| 1741646100 | 4.4 | -0.12 | -2.65 | 4.35 | 4.5399 | 4.2201 | 106595 |
| 1741390500 | 4.5199999 | 0.02 | 0.44 | 4.45 | 4.8 | 4.4 | 74243 |
| 1741304100 | 4.5 | -0.17 | -3.64 | 4.64 | 4.7 | 4.4216 | 60344 |
| 1741217700 | 4.67 | 0.28 | 6.38 | 4.36 | 4.78 | 4.3 | 91507 |
| 1741131300 | 4.39 | 0.07 | 1.62 | 4.25 | 4.5199999 | 4.0549 | 93916 |
| 1741044900 | 4.32 | -0.53 | -10.93 | 4.86 | 4.86 | 4.26 | 116480 |
| 1740785700 | 4.85 | 0.22 | 4.75 | 4.61 | 4.93 | 4.55 | 101931 |
| 1740699300 | 4.63 | -0.38 | -7.58 | 5 | 5.21 | 4.63 | 108877 |
| 1740612900 | 5.01 | -0.09 | -1.76 | 5.09 | 5.2775 | 4.97 | 154442 |
| 1740526500 | 5.1 | -0.06 | -1.16 | 5.13 | 5.35 | 4.94 | 184390 |
| 1740440100 | 5.16 | -0.07 | -1.34 | 5.3 | 5.48 | 5.0199999 | 152296 |
| 1740180900 | 5.23 | -0.15 | -2.79 | 5.43 | 5.54 | 5.08 | 183495 |
| 1740094500 | 5.38 | -0.49 | -8.35 | 5.7699999 | 6.2699 | 5.36 | 173069 |
| 1740008100 | 5.87 | -0.09 | -1.51 | 5.98 | 6.12 | 5.6836 | 139709 |
| 1739921700 | 5.96 | -0.17 | -2.77 | 6.41 | 6.61 | 5.82 | 186590 |
| 1739576100 | 6.13 | -0.03 | -0.49 | 6.21 | 6.5 | 6.0101 | 179196 |
| 1739489700 | 6.16 | 0.64 | 11.59 | 5.79 | 6.3122 | 5.4119 | 206348 |
| 1739403300 | 5.5199999 | 0.15 | 2.79 | 5.35 | 5.72 | 5.32 | 125987 |
| 1739316900 | 5.37 | 0.08 | 1.51 | 5.2699999 | 5.49 | 5.11 | 255543 |
| 1739230500 | 5.29 | 0.54 | 11.37 | 5.45 | 6.1868 | 5.08 | 572299 |
| 1738971300 | 4.75 | 0.63 | 15.29 | 4.11 | 4.7699999 | 4.09 | 243252 |
| 1738884900 | 4.12 | -0.25 | -5.72 | 4.39 | 4.5599999 | 4.08 | 81911 |
| 1738798500 | 4.37 | 0.26 | 6.33 | 3.96 | 4.51 | 3.96 | 111624 |
| 1738712100 | 4.11 | 0.13 | 3.27 | 3.92 | 4.26 | 3.9 | 113026 |
| 1738625700 | 3.98 | -0.21 | -5.01 | 4.01 | 4.22 | 3.89 | 95068 |
| 1738366500 | 4.19 | -0.15 | -3.46 | 4.36 | 4.64 | 4.05 | 115892 |
| 1738280100 | 4.34 | 0.36 | 9.05 | 4.17 | 4.46 | 4.05 | 81291 |
| 1738193700 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.86 | 75771 |
| 1738107300 | 4.1 | -0.02 | -0.49 | 4.1 | 4.205 | 4.009 | 87890 |
| 1738020900 | 4.12 | 0.06 | 1.48 | 3.98 | 4.39 | 3.9662 | 84626 |
| 1737761700 | 4.0599999 | -0.31 | -7.09 | 4.36 | 4.425 | 3.92 | 121559 |
| 1737675300 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1737588900 | 4.37 | -0.04 | -0.91 | 4.4 | 4.45 | 4.2 | 89569 |
| 1737502500 | 4.41 | 0.1 | 2.32 | 4.33 | 4.5189 | 4.17 | 114638 |
| 1737156900 | 4.3099999 | 0.11 | 2.62 | 4.2699999 | 4.44 | 4.16 | 73413 |
| 1737070500 | 4.2 | -0.15 | -3.45 | 4.41 | 4.46 | 4.16 | 94786 |
| 1736984100 | 4.35 | 0.11 | 2.59 | 4.45 | 4.47 | 4.14 | 67973 |
| 1736897700 | 4.24 | -0.13 | -2.97 | 4.43 | 4.46 | 4.13 | 85067 |
| 1736811300 | 4.37 | 0.07 | 1.63 | 4.21 | 4.4199 | 4.16 | 214390 |
| 1736552100 | 4.3 | -0.35 | -7.53 | 4.67 | 4.9128 | 4.1704 | 179180 |
| 1736379300 | 4.65 | -0.04 | -0.85 | 4.68 | 4.79 | 4.63 | 90366 |
| 1736292900 | 4.69 | 0.03 | 0.64 | 4.61 | 4.99 | 4.6 | 211394 |
| 1736206500 | 4.66 | -0.14 | -2.92 | 4.93 | 5.04 | 4.65 | 196838 |
| 1735947300 | 4.8 | 0.21 | 4.58 | 4.65 | 4.86 | 4.55 | 256289 |
| 1735860900 | 4.59 | -0.13 | -2.75 | 4.8099999 | 5 | 4.54 | 124992 |
| 1735688100 | 4.72 | 0.11 | 2.39 | 4.66 | 4.85 | 4.5500999 | 144816 |
| 1735601700 | 4.61 | -0.21 | -4.36 | 4.75 | 4.75 | 4.46 | 178360 |
| 1735342500 | 4.82 | -0.27 | -5.30 | 5.09 | 5.22 | 4.65 | 204490 |
| 1735256100 | 5.09 | 0.07 | 1.39 | 4.93 | 5.17 | 4.9 | 127984 |
| 1735077840 | 5.0199999 | 0.09 | 1.83 | 4.94 | 5.04 | 4.82 | 47593 |
| 1734996900 | 4.93 | -0.21 | -4.09 | 5.15 | 5.34 | 4.91 | 142422 |
| 1734737700 | 5.14 | 0.16 | 3.21 | 4.93 | 5.28 | 4.88 | 443756 |
| 1734651300 | 4.98 | 0.07 | 1.43 | 4.91 | 5.12 | 4.69 | 327148 |
| 1734564900 | 4.91 | -0.6 | -10.89 | 5.5199999 | 5.6967 | 4.8099999 | 207074 |
| 1734478500 | 5.51 | 0 | 0.00 | 5.34 | 5.6802 | 5.1 | 196765 |
| 1734392100 | 5.51 | 0.21 | 3.96 | 4.67 | 5.54 | 3.68 | 724025 |
| 1734132900 | 5.3 | -0.48 | -8.30 | 5.74 | 5.92 | 5 | 452669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
