Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foghorn Therapeutics Inc (NQ: FHTX )

6.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.480 3.480 3.180 3.350 43,083 -0.14(-4.01%)
Oct 30, 2023 3.420 3.720 3.330 3.490 54,260 +0.14(+4.18%)
Oct 27, 2023 3.110 3.400 2.930 3.350 131,084 +0.23(+7.37%)
Oct 26, 2023 3.260 3.300 3.070 3.120 17,424 -0.12(-3.70%)
Oct 25, 2023 3.070 3.360 3.030 3.240 37,527 +0.09(+2.86%)
Oct 24, 2023 3.150 3.220 3.050 3.150 24,917 +0.06(+1.94%)
Oct 23, 2023 2.900 3.240 2.840 3.090 132,687 +0.15(+5.10%)
Oct 20, 2023 3.000 3.170 2.880 2.940 55,349 -0.06(-1.84%)
Oct 19, 2023 3.260 3.260 2.980 2.995 40,689 -0.20(-6.26%)
Oct 18, 2023 3.560 3.620 3.195 3.195 46,369 -0.39(-10.75%)
Oct 17, 2023 3.570 3.810 3.540 3.580 44,243 +0.01(+0.28%)
Oct 16, 2023 3.580 3.650 3.450 3.570 61,489 +0.08(+2.29%)
Oct 13, 2023 3.560 3.590 3.370 3.490 180,629 -0.06(-1.69%)
Oct 12, 2023 3.550 3.570 3.390 3.550 68,856 +0.00(+0.00%)
Oct 11, 2023 3.770 3.900 3.380 3.550 162,681 -0.25(-6.58%)
Oct 10, 2023 3.480 4.005 3.320 3.800 252,556 +0.34(+9.83%)
Oct 09, 2023 4.390 4.390 3.355 3.460 209,012 -0.92(-21.00%)
Oct 06, 2023 4.220 4.450 3.980 4.380 164,474 +0.13(+3.06%)
Oct 05, 2023 4.120 4.280 4.090 4.250 223,279 +0.22(+5.46%)
Oct 04, 2023 4.210 4.255 4.010 4.030 109,346 -0.19(-4.50%)
Oct 03, 2023 4.400 4.482 4.110 4.220 108,963 -0.22(-4.95%)
Oct 02, 2023 4.950 4.991 4.360 4.440 343,788 -0.56(-11.20%)
Sep 29, 2023 5.920 5.920 4.980 5.000 122,238 -0.83(-14.24%)
Sep 28, 2023 6.030 6.130 5.670 5.830 239,006 -0.16(-2.67%)
Sep 27, 2023 5.600 6.010 5.600 5.990 41,763 +0.41(+7.35%)
Sep 26, 2023 6.090 6.320 5.570 5.580 44,893 -0.55(-8.97%)
Sep 25, 2023 5.980 6.150 6.045 6.130 55,122 +0.08(+1.32%)
Sep 22, 2023 5.890 6.165 5.680 6.050 26,670 +0.17(+2.89%)
Sep 21, 2023 6.030 6.289 5.815 5.880 52,762 -0.20(-3.29%)
Sep 20, 2023 6.070 6.220 6.020 6.080 31,846 -0.01(-0.16%)
Sep 19, 2023 6.160 6.270 6.000 6.090 60,773 +0.02(+0.33%)
Sep 18, 2023 6.510 6.603 6.050 6.070 48,629 -0.44(-6.76%)
Sep 15, 2023 6.800 6.850 6.330 6.510 105,403 -0.31(-4.55%)
Sep 14, 2023 7.140 7.190 6.740 6.820 63,464 -0.43(-5.93%)
Sep 13, 2023 7.310 7.430 7.130 7.250 53,910 -0.15(-2.03%)
Sep 12, 2023 7.610 7.610 7.250 7.400 106,616 -0.17(-2.25%)
Sep 11, 2023 7.420 7.620 7.270 7.570 43,347 +0.22(+2.99%)
Sep 08, 2023 7.610 7.610 7.340 7.350 37,092 -0.17(-2.26%)
Sep 07, 2023 7.480 7.580 7.170 7.520 169,025 -0.01(-0.13%)
Sep 06, 2023 7.940 7.940 7.360 7.530 36,180 -0.38(-4.80%)
Sep 05, 2023 7.730 7.940 7.640 7.910 46,924 +0.15(+1.93%)
Sep 01, 2023 7.690 7.790 7.500 7.760 30,052 +0.19(+2.51%)
Aug 31, 2023 7.730 7.980 7.370 7.570 188,430 -0.15(-1.94%)
Aug 30, 2023 7.730 8.095 7.650 7.720 45,091 -0.03(-0.39%)
Aug 29, 2023 7.540 7.770 7.440 7.750 38,607 +0.21(+2.79%)
Aug 28, 2023 7.190 7.670 7.190 7.540 24,805 +0.44(+6.20%)
Aug 25, 2023 6.930 7.120 6.720 7.100 319,854 +0.00(+0.00%)
Aug 24, 2023 7.120 7.320 6.920 7.100 34,141 -0.09(-1.25%)
Aug 23, 2023 7.210 7.450 7.160 7.190 41,473 -0.11(-1.51%)
Aug 22, 2023 7.540 7.770 7.255 7.300 53,164 -0.21(-2.80%)
Aug 21, 2023 7.840 7.840 7.510 7.510 49,280 -0.39(-4.94%)
Aug 18, 2023 8.510 8.620 7.870 7.900 59,139 -0.72(-8.35%)
Aug 17, 2023 9.050 9.050 8.610 8.620 26,901 -0.38(-4.22%)
Aug 16, 2023 9.850 9.870 8.830 9.000 75,482 -0.87(-8.81%)
Aug 15, 2023 9.430 9.970 9.410 9.870 39,528 +0.43(+4.56%)
Aug 14, 2023 9.550 9.630 9.065 9.440 27,554 -0.27(-2.78%)
Aug 11, 2023 9.390 9.720 9.390 9.710 33,662 +0.20(+2.10%)
Aug 10, 2023 9.660 9.792 9.390 9.510 38,769 +0.07(+0.74%)
Aug 09, 2023 9.240 9.520 9.110 9.440 52,742 +0.19(+2.05%)
Aug 08, 2023 9.200 9.280 9.080 9.250 37,129 +0.01(+0.11%)
Aug 07, 2023 9.200 9.300 9.060 9.240 52,851 +0.03(+0.33%)
Aug 04, 2023 9.320 9.590 9.190 9.210 64,033 -0.05(-0.54%)
Aug 03, 2023 9.295 9.470 9.135 9.260 15,675 +0.09(+0.98%)
Aug 02, 2023 9.210 9.498 9.110 9.170 52,086 -0.14(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.