Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Foghorn Therapeutics Inc (NQ: FHTX )

8.000 +0.280 (+3.63%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 22, 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 21, 2024 8.000 8.245 7.700 7.720 70,529 -0.14(-1.78%)
Nov 20, 2024 7.780 8.050 7.600 7.860 78,261 +0.06(+0.77%)
Nov 19, 2024 7.590 7.940 7.480 7.800 98,712 +0.09(+1.17%)
Nov 18, 2024 8.020 8.050 7.360 7.710 127,427 -0.30(-3.75%)
Nov 15, 2024 8.790 8.790 7.330 8.010 240,963 -0.79(-8.98%)
Nov 14, 2024 8.860 8.980 8.430 8.800 133,724 -0.05(-0.56%)
Nov 13, 2024 9.080 9.330 8.680 8.850 201,549 -0.01(-0.11%)
Nov 12, 2024 9.170 9.290 8.520 8.860 119,349 -0.42(-4.53%)
Nov 11, 2024 9.590 9.700 9.070 9.280 115,544 -0.07(-0.75%)
Nov 08, 2024 9.040 9.490 8.960 9.350 115,183 +0.24(+2.63%)
Nov 07, 2024 9.240 9.530 8.836 9.110 163,700 -0.13(-1.41%)
Nov 06, 2024 9.540 9.540 8.680 9.240 228,857 +0.30(+3.36%)
Nov 05, 2024 8.020 8.960 7.945 8.940 131,092 +0.70(+8.50%)
Nov 04, 2024 8.250 8.760 8.023 8.240 120,804 -0.06(-0.72%)
Nov 01, 2024 7.760 8.300 7.754 8.300 66,713 +0.68(+8.92%)
Oct 31, 2024 8.030 8.030 7.575 7.620 105,507 -0.42(-5.22%)
Oct 30, 2024 8.170 8.460 7.960 8.040 87,998 -0.13(-1.59%)
Oct 29, 2024 8.010 8.180 7.840 8.170 86,724 +0.06(+0.74%)
Oct 28, 2024 7.850 8.330 7.750 8.110 114,708 +0.39(+5.05%)
Oct 25, 2024 7.740 8.140 7.720 7.720 199,712 +0.08(+1.05%)
Oct 24, 2024 7.570 7.730 7.350 7.640 95,055 +0.02(+0.26%)
Oct 23, 2024 7.440 7.650 7.280 7.620 129,082 +0.07(+0.93%)
Oct 22, 2024 7.140 7.570 7.140 7.550 130,519 +0.32(+4.43%)
Oct 21, 2024 7.590 7.600 7.140 7.230 98,722 -0.44(-5.74%)
Oct 18, 2024 7.810 7.940 7.580 7.670 141,099 -0.07(-0.90%)
Oct 17, 2024 8.190 8.190 7.710 7.740 69,053 -0.37(-4.56%)
Oct 16, 2024 7.790 8.352 7.715 8.110 160,940 +0.47(+6.15%)
Oct 15, 2024 7.410 7.880 7.240 7.640 144,098 +0.21(+2.83%)
Oct 14, 2024 7.640 7.800 7.380 7.430 108,419 -0.20(-2.62%)
Oct 11, 2024 7.050 7.640 7.030 7.630 127,517 +0.57(+8.07%)
Oct 10, 2024 7.090 7.285 6.940 7.060 115,183 -0.20(-2.75%)
Oct 09, 2024 7.590 7.830 7.240 7.260 95,116 -0.34(-4.47%)
Oct 08, 2024 7.820 8.080 7.560 7.600 121,548 -0.18(-2.31%)
Oct 07, 2024 7.830 7.910 7.500 7.780 90,519 -0.05(-0.64%)
Oct 04, 2024 7.430 8.090 7.430 7.830 174,693 +0.35(+4.68%)
Oct 03, 2024 7.950 8.220 7.290 7.480 212,488 -0.85(-10.20%)
Oct 02, 2024 8.430 8.750 7.800 8.330 196,804 -0.34(-3.92%)
Oct 01, 2024 9.250 9.581 8.650 8.670 264,080 -0.64(-6.87%)
Sep 30, 2024 9.340 9.850 9.170 9.310 105,821 -0.05(-0.53%)
Sep 27, 2024 9.870 9.990 9.310 9.360 102,176 -0.32(-3.31%)
Sep 26, 2024 9.460 9.800 9.250 9.680 104,156 +0.53(+5.79%)
Sep 25, 2024 9.560 9.730 9.150 9.150 127,544 -0.41(-4.29%)
Sep 24, 2024 9.410 9.820 9.174 9.560 144,995 +0.24(+2.58%)
Sep 23, 2024 10.17 10.17 9.000 9.320 180,514 -0.67(-6.71%)
Sep 20, 2024 9.650 10.25 9.530 9.990 1,097,584 +0.32(+3.31%)
Sep 19, 2024 10.11 10.11 9.510 9.670 126,462 +0.11(+1.15%)
Sep 18, 2024 9.890 10.25 9.530 9.560 164,226 -0.28(-2.85%)
Sep 17, 2024 9.470 10.18 9.250 9.840 287,808 +0.58(+6.26%)
Sep 16, 2024 9.680 10.01 9.170 9.260 179,447 -0.46(-4.73%)
Sep 13, 2024 9.050 9.940 8.600 9.720 708,191 +0.84(+9.46%)
Sep 12, 2024 9.300 9.300 8.540 8.880 117,824 -0.39(-4.21%)
Sep 11, 2024 9.580 9.750 8.860 9.270 135,079 -0.39(-4.04%)
Sep 10, 2024 9.310 9.680 8.880 9.660 112,605 +0.29(+3.09%)
Sep 09, 2024 7.590 9.570 7.590 9.370 435,581 +1.84(+24.44%)
Sep 06, 2024 8.080 8.240 7.530 7.530 102,542 -0.55(-6.81%)
Sep 05, 2024 8.060 8.200 7.830 8.080 124,995 +0.11(+1.38%)
Sep 04, 2024 7.930 8.260 7.590 7.970 125,481 +0.12(+1.53%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.