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 (%)
Nov 30, 2023 4.210 4.260 4.060 4.250 90,467 +0.13(+3.16%)
Nov 29, 2023 4.200 4.280 4.010 4.120 88,310 -0.08(-1.90%)
Nov 28, 2023 4.270 4.290 4.170 4.200 42,753 -0.15(-3.45%)
Nov 27, 2023 4.330 4.420 4.225 4.350 59,183 -0.01(-0.23%)
Nov 24, 2023 4.360 4.449 4.250 4.360 15,123 +0.00(+0.00%)
Nov 22, 2023 4.160 4.430 4.146 4.360 24,420 +0.25(+6.08%)
Nov 21, 2023 4.110 4.280 3.990 4.110 442,837 +0.00(+0.00%)
Nov 20, 2023 4.240 4.560 4.062 4.110 81,823 -0.15(-3.52%)
Nov 17, 2023 3.820 4.300 3.820 4.260 42,762 +0.48(+12.70%)
Nov 16, 2023 4.030 4.030 3.660 3.780 40,184 -0.23(-5.74%)
Nov 15, 2023 3.920 4.430 3.920 4.010 87,843 +0.05(+1.26%)
Nov 14, 2023 3.780 4.040 3.710 3.960 55,513 +0.34(+9.39%)
Nov 13, 2023 3.190 3.710 3.190 3.620 35,099 +0.39(+12.07%)
Nov 10, 2023 3.370 3.370 3.180 3.230 95,744 -0.15(-4.44%)
Nov 09, 2023 3.510 3.570 3.350 3.380 25,449 -0.10(-2.87%)
Nov 08, 2023 3.500 3.520 3.200 3.480 40,958 -0.02(-0.43%)
Nov 07, 2023 3.430 3.680 3.430 3.495 38,239 +0.02(+0.58%)
Nov 06, 2023 3.925 4.000 3.410 3.475 38,000 -0.35(-9.27%)
Nov 03, 2023 3.930 4.070 3.670 3.830 315,624 -0.11(-2.79%)
Nov 02, 2023 3.810 4.290 3.680 3.940 350,711 +0.26(+7.07%)
Nov 01, 2023 3.300 3.750 3.201 3.680 217,828 +0.33(+9.85%)
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 6.180 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%)
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.