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 (%)
Feb 29, 2024 8.030 8.125 7.510 7.730 88,800 -0.05(-0.64%)
Feb 28, 2024 7.170 7.885 7.100 7.780 137,641 +0.58(+8.06%)
Feb 27, 2024 7.920 7.930 6.720 7.200 183,299 -0.34(-4.51%)
Feb 26, 2024 5.960 7.580 5.960 7.540 163,752 +1.56(+26.09%)
Feb 23, 2024 6.090 6.510 5.880 5.980 119,316 -0.11(-1.81%)
Feb 22, 2024 5.990 6.320 5.950 6.090 130,244 +0.12(+2.01%)
Feb 21, 2024 5.840 6.220 5.800 5.970 101,069 +0.06(+1.02%)
Feb 20, 2024 6.470 6.610 5.810 5.910 126,878 -0.61(-9.36%)
Feb 16, 2024 6.720 6.780 6.260 6.520 115,312 -0.29(-4.26%)
Feb 15, 2024 6.790 7.400 6.720 6.810 221,767 +0.06(+0.89%)
Feb 14, 2024 6.330 6.770 5.800 6.750 294,609 +0.53(+8.52%)
Feb 13, 2024 5.830 6.890 5.760 6.220 361,079 -0.01(-0.16%)
Feb 12, 2024 5.920 6.700 5.700 6.230 488,092 +0.28(+4.71%)
Feb 09, 2024 4.670 6.110 4.650 5.950 497,485 +1.10(+22.68%)
Feb 08, 2024 3.570 5.790 3.500 4.850 1,677,271 +1.73(+55.45%)
Feb 07, 2024 3.220 3.320 2.980 3.120 135,282 -0.07(-2.19%)
Feb 06, 2024 2.820 3.230 2.810 3.190 213,050 +0.37(+13.12%)
Feb 05, 2024 2.960 2.960 2.700 2.820 327,722 -0.14(-4.73%)
Feb 02, 2024 3.000 3.060 2.900 2.960 135,574 -0.07(-2.31%)
Feb 01, 2024 3.200 3.202 2.940 3.030 225,213 -0.15(-4.72%)
Jan 31, 2024 3.350 3.590 3.120 3.180 189,564 -0.17(-5.07%)
Jan 30, 2024 3.720 3.720 3.270 3.350 206,153 -0.40(-10.67%)
Jan 29, 2024 3.060 3.780 3.050 3.750 166,119 +0.70(+22.95%)
Jan 26, 2024 3.140 3.269 3.010 3.050 188,096 -0.09(-2.87%)
Jan 25, 2024 3.080 3.310 3.080 3.140 137,432 +0.08(+2.61%)
Jan 24, 2024 3.310 3.349 3.040 3.060 92,263 -0.19(-5.85%)
Jan 23, 2024 3.580 3.580 3.150 3.250 185,294 -0.25(-7.14%)
Jan 22, 2024 3.870 4.223 3.480 3.500 204,411 -0.34(-8.85%)
Jan 19, 2024 4.200 4.280 3.780 3.840 103,338 -0.36(-8.57%)
Jan 18, 2024 5.160 5.160 4.170 4.200 137,122 -0.91(-17.81%)
Jan 17, 2024 4.990 5.430 4.950 5.110 62,748 -0.08(-1.54%)
Jan 16, 2024 5.110 5.260 4.880 5.190 55,808 -0.07(-1.33%)
Jan 12, 2024 5.600 5.600 5.170 5.260 37,706 -0.21(-3.84%)
Jan 11, 2024 5.630 5.630 5.330 5.470 39,522 -0.20(-3.53%)
Jan 10, 2024 5.450 5.780 5.150 5.670 83,614 +0.22(+4.04%)
Jan 09, 2024 5.840 5.954 5.440 5.450 100,701 -0.55(-9.17%)
Jan 08, 2024 5.660 6.050 5.660 6.000 102,147 +0.36(+6.38%)
Jan 05, 2024 5.500 5.921 5.360 5.640 228,272 +0.04(+0.71%)
Jan 04, 2024 6.030 6.090 5.420 5.600 99,967 -0.41(-6.82%)
Jan 03, 2024 6.450 6.640 5.880 6.010 65,720 -0.44(-6.82%)
Jan 02, 2024 6.360 6.695 6.120 6.450 120,641 +0.00(+0.00%)
Dec 29, 2023 6.790 6.790 6.335 6.450 47,042 -0.31(-4.59%)
Dec 28, 2023 6.610 6.770 6.520 6.760 51,413 +0.09(+1.35%)
Dec 27, 2023 6.660 6.750 6.483 6.670 50,532 +0.03(+0.45%)
Dec 26, 2023 6.700 6.890 6.530 6.640 88,764 -0.08(-1.19%)
Dec 22, 2023 6.370 6.880 6.300 6.720 102,526 +0.44(+7.01%)
Dec 21, 2023 6.110 6.290 5.900 6.280 40,306 +0.30(+5.02%)
Dec 20, 2023 5.760 6.540 5.730 5.980 96,599 +0.21(+3.64%)
Dec 19, 2023 5.380 5.870 5.295 5.770 80,882 +0.38(+7.05%)
Dec 18, 2023 5.380 5.410 5.010 5.390 138,249 +0.10(+1.89%)
Dec 15, 2023 5.790 5.875 5.160 5.290 266,428 -0.43(-7.52%)
Dec 14, 2023 5.530 5.925 5.410 5.720 105,623 +0.19(+3.44%)
Dec 13, 2023 4.820 5.530 4.810 5.530 68,664 +0.71(+14.73%)
Dec 12, 2023 4.960 5.070 4.760 4.820 61,106 -0.09(-1.83%)
Dec 11, 2023 5.510 5.840 4.750 4.910 210,141 -0.72(-12.79%)
Dec 08, 2023 4.860 6.030 4.830 5.630 166,258 +0.71(+14.43%)
Dec 07, 2023 4.510 4.930 4.390 4.920 35,119 +0.47(+10.56%)
Dec 06, 2023 4.580 4.639 4.410 4.450 51,379 -0.09(-1.98%)
Dec 05, 2023 4.570 4.600 4.490 4.540 21,535 -0.03(-0.66%)
Dec 04, 2023 4.490 4.600 4.440 4.570 31,501 +0.08(+1.78%)
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.