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 )

6.000 +0.490 (+8.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Apr 28, 2023 6.400 6.650 6.180 6.520 68,689 +0.16(+2.52%)
Apr 27, 2023 6.740 6.787 6.270 6.360 61,859 -0.29(-4.36%)
Apr 26, 2023 5.830 6.869 5.540 6.650 152,695 +0.77(+13.10%)
Apr 25, 2023 6.080 6.520 5.670 5.880 108,248 -0.31(-5.01%)
Apr 24, 2023 5.490 6.285 5.340 6.190 260,790 -0.53(-7.89%)
Apr 21, 2023 7.250 7.440 6.650 6.720 95,681 -0.57(-7.82%)
Apr 20, 2023 7.130 7.430 6.860 7.290 32,380 +0.16(+2.24%)
Apr 19, 2023 6.890 7.200 6.610 7.130 93,075 +0.19(+2.74%)
Apr 18, 2023 7.350 7.359 6.870 6.940 68,260 -0.35(-4.80%)
Apr 17, 2023 7.200 7.390 6.950 7.290 46,038 +0.13(+1.82%)
Apr 14, 2023 7.140 7.570 6.660 7.160 197,384 +0.08(+1.13%)
Apr 13, 2023 6.310 7.238 5.870 7.080 107,509 +0.88(+14.19%)
Apr 12, 2023 6.370 6.415 5.980 6.200 58,140 -0.04(-0.64%)
Apr 11, 2023 5.875 6.340 5.625 6.240 94,050 +0.39(+6.67%)
Apr 10, 2023 5.860 6.050 5.720 5.850 66,946 -0.01(-0.17%)
Apr 06, 2023 5.780 5.900 5.710 5.860 21,739 +0.07(+1.21%)
Apr 05, 2023 5.890 5.890 5.650 5.790 30,657 -0.04(-0.69%)
Apr 04, 2023 5.900 6.095 5.795 5.830 72,531 -0.05(-0.85%)
Apr 03, 2023 6.220 6.290 5.650 5.880 70,915 -0.32(-5.16%)
Mar 31, 2023 6.050 6.410 5.945 6.200 154,133 +0.19(+3.16%)
Mar 30, 2023 5.660 6.100 5.551 6.010 45,619 +0.34(+6.00%)
Mar 29, 2023 5.580 5.965 5.340 5.670 107,101 -0.04(-0.70%)
Mar 28, 2023 4.840 5.790 4.840 5.710 114,239 +0.92(+19.21%)
Mar 27, 2023 4.790 4.859 4.581 4.790 27,007 +0.05(+1.05%)
Mar 24, 2023 4.660 4.790 4.650 4.740 55,522 +0.04(+0.85%)
Mar 23, 2023 4.750 4.810 4.660 4.700 26,999 +0.04(+0.86%)
Mar 22, 2023 4.690 4.745 4.615 4.660 73,776 -0.06(-1.27%)
Mar 21, 2023 4.890 4.900 4.660 4.720 91,534 -0.11(-2.28%)
Mar 20, 2023 5.000 5.080 4.670 4.830 53,646 -0.48(-9.04%)
Mar 17, 2023 4.850 5.420 4.850 5.310 171,246 +0.39(+8.04%)
Mar 16, 2023 4.890 5.065 4.660 4.915 32,934 +0.00(+0.10%)
Mar 15, 2023 5.100 5.100 4.685 4.910 50,001 -0.30(-5.76%)
Mar 14, 2023 5.380 5.463 5.100 5.210 33,944 +0.00(+0.00%)
Mar 13, 2023 5.441 5.652 4.870 5.210 34,399 -0.09(-1.70%)
Mar 10, 2023 5.350 5.430 4.510 5.300 77,511 +0.04(+0.76%)
Mar 09, 2023 5.470 5.470 5.200 5.260 24,502 -0.21(-3.84%)
Mar 08, 2023 5.530 6.011 5.180 5.470 31,958 -0.03(-0.55%)
Mar 07, 2023 5.540 5.603 5.265 5.500 33,607 -0.01(-0.18%)
Mar 06, 2023 5.840 5.840 5.400 5.510 28,139 -0.29(-5.00%)
Mar 03, 2023 6.040 6.280 5.790 5.800 45,087 -0.22(-3.65%)
Mar 02, 2023 5.700 6.058 5.645 6.020 74,264 +0.36(+6.36%)
Mar 01, 2023 5.720 5.880 5.540 5.660 24,474 -0.07(-1.22%)
Feb 28, 2023 5.840 6.020 5.630 5.730 64,661 -0.15(-2.55%)
Feb 27, 2023 5.720 5.880 5.560 5.880 51,558 +0.23(+4.07%)
Feb 24, 2023 5.780 5.850 5.600 5.650 33,524 -0.21(-3.58%)
Feb 23, 2023 5.910 6.030 5.657 5.860 20,875 -0.02(-0.34%)
Feb 22, 2023 5.730 6.120 5.560 5.880 66,914 +0.23(+4.07%)
Feb 21, 2023 6.000 6.330 5.560 5.650 93,526 -0.40(-6.61%)
Feb 17, 2023 6.010 6.245 5.750 6.050 123,432 +0.10(+1.68%)
Feb 16, 2023 6.070 6.400 5.950 5.950 105,340 -0.28(-4.49%)
Feb 15, 2023 6.250 6.640 6.010 6.230 121,275 +0.01(+0.16%)
Feb 14, 2023 7.320 7.320 5.930 6.220 112,471 -0.61(-8.93%)
Feb 13, 2023 6.890 7.300 6.766 6.830 104,281 -0.58(-7.83%)
Feb 10, 2023 6.660 7.655 6.630 7.410 74,018 +0.10(+1.37%)
Feb 09, 2023 7.395 7.624 6.920 7.310 58,048 -0.09(-1.22%)
Feb 08, 2023 8.150 8.150 7.260 7.400 28,751 -0.75(-9.20%)
Feb 07, 2023 8.000 8.220 7.760 8.150 27,443 +0.08(+0.99%)
Feb 06, 2023 8.440 8.610 8.030 8.070 19,363 -0.32(-3.81%)
Feb 03, 2023 8.380 8.630 8.380 8.390 19,585 -0.16(-1.87%)
Feb 02, 2023 8.980 9.350 8.210 8.550 86,008 -0.35(-3.93%)
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.