Foghorn Therapeutics Inc. Common Stockのデータ

Foghorn Therapeutics Inc. Common Stockの基本情報

名前 Foghorn Therapeutics Inc. Common Stock
ティッカー FHTX
国 United States
上場年 2020.0
セクター Health Care

Foghorn Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.22 16.01 16.86 16.48 36400.0 16.48
2021-02-12 17.15 16.56 16.92 16.88 27300.0 16.88
2021-02-11 17.73 16.76 17.73 17.09 40400.0 17.09
2021-02-10 18.77 17.42 18.71 17.7 42000.0 17.7
2021-02-09 19.04 17.69 17.87 18.66 66200.0 18.66
2021-02-08 18.4 17.4 17.93 17.84 117300.0 17.84
2021-02-05 17.97 17.25 17.63 17.83 27400.0 17.83
2021-02-04 17.73 16.22 16.77 17.63 44000.0 17.63
2021-02-03 17.47 16.05 17.28 16.53 83200.0 16.53
2021-02-02 17.67 16.44 16.58 17.28 65700.0 17.28
2021-02-01 16.9 16.0 16.6 16.3 145200.0 16.3
2021-01-29 17.41 15.55 17.0 16.5 164900.0 16.5
2021-01-28 17.52 16.41 17.5 16.63 277900.0 16.63
2021-01-27 20.5 17.17 20.02 17.43 321200.0 17.43
2021-01-26 25.1 19.4 24.0 19.51 331300.0 19.51
2021-01-25 23.42 18.82 19.9 23.11 195500.0 23.11
2021-01-22 20.92 19.11 19.31 20.77 83100.0 20.77
2021-01-21 19.82 18.73 19.63 19.46 69000.0 19.46
2021-01-20 20.06 19.02 19.43 19.41 176000.0 19.41
2021-01-19 19.92 18.67 19.84 19.27 108200.0 19.27
2021-01-15 20.05 18.54 18.81 19.52 145100.0 19.52
2021-01-14 20.54 18.61 19.5 18.98 186600.0 18.98
2021-01-13 20.73 18.5 18.96 19.77 100700.0 19.77
2021-01-12 19.45 18.68 19.45 19.06 84400.0 19.06
2021-01-11 19.57 18.94 19.0 19.13 48700.0 19.13
2021-01-08 19.41 18.83 19.0 19.26 49100.0 19.26
2021-01-07 19.68 18.52 19.19 18.89 52500.0 18.89
2021-01-06 20.0 18.76 19.3 19.05 46300.0 19.05
2021-01-05 19.81 18.52 19.17 19.26 34500.0 19.26
2021-01-04 20.75 18.75 20.49 19.06 67300.0 19.06
2020-12-31 21.48 19.91 21.29 20.27 39000.0 20.27
2020-12-30 22.62 21.06 22.62 21.29 51700.0 21.29
2020-12-29 22.95 21.88 22.78 22.12 41400.0 22.12
2020-12-28 24.93 22.3 24.93 22.65 95200.0 22.65
2020-12-24 25.0 23.93 24.59 24.63 23100.0 24.63
2020-12-23 24.98 23.69 24.74 24.72 106300.0 24.72
2020-12-22 25.15 23.55 24.22 24.73 241700.0 24.73
2020-12-21 26.64 22.82 26.18 23.8 231000.0 23.8
2020-12-18 28.26 23.88 24.47 25.88 1341100.0 25.88
2020-12-17 25.53 22.51 22.9 24.7 152100.0 24.7
2020-12-16 23.9 21.24 21.24 22.39 177300.0 22.39
2020-12-15 22.07 19.85 20.17 21.34 81700.0 21.34
2020-12-14 23.9 19.93 22.04 20.0 292800.0 20.0
2020-12-11 23.04 19.81 20.0 22.98 79300.0 22.98
2020-12-10 20.82 19.47 20.81 20.12 34900.0 20.12
2020-12-09 22.73 20.31 22.03 20.61 90600.0 20.61
2020-12-08 23.04 21.33 22.0 22.03 153000.0 22.03
2020-12-07 22.0 19.98 20.46 21.98 182700.0 21.98
2020-12-04 20.75 19.62 20.05 20.2 99600.0 20.2
2020-12-03 20.11 17.27 17.32 19.82 89000.0 19.82
2020-12-02 20.25 16.9 19.73 17.15 226600.0 17.15
2020-12-01 21.04 18.73 20.26 19.05 195100.0 19.05
2020-11-30 20.97 18.73 20.88 20.2 228500.0 20.2
2020-11-27 20.95 18.6 18.6 20.95 133800.0 20.95
2020-11-25 18.56 17.36 17.69 18.55 52100.0 18.55
2020-11-24 17.9 16.49 16.7 17.42 97200.0 17.42
2020-11-23 17.74 16.71 17.5 16.71 62200.0 16.71
2020-11-20 17.71 16.31 17.52 16.93 72900.0 16.93
2020-11-19 17.99 17.0 17.0 17.43 93300.0 17.43
2020-11-18 18.61 17.11 17.49 17.56 258300.0 17.56
2020-11-17 17.46 15.75 16.11 17.0 442200.0 17.0
2020-11-16 16.31 15.91 16.07 16.05 74000.0 16.05
2020-11-13 16.23 15.9 15.95 16.06 79700.0 16.06
2020-11-12 16.31 15.75 16.04 15.91 58800.0 15.91
2020-11-11 16.3 15.79 16.0 16.05 74900.0 16.05
2020-11-10 16.13 15.75 15.89 16.13 79300.0 16.13
2020-11-09 16.24 15.65 16.24 15.9 122300.0 15.9
2020-11-06 16.18 15.37 16.17 15.98 99700.0 15.98
2020-11-05 16.48 15.9 16.11 16.0 182500.0 16.0
2020-11-04 16.71 15.7 15.99 16.0 140200.0 16.0
2020-11-03 16.18 15.51 15.97 15.85 95200.0 15.85
2020-11-02 16.19 15.5 16.0 15.95 164900.0 15.95
2020-10-30 16.45 15.0 16.45 15.98 243900.0 15.98
2020-10-29 16.39 15.0 15.0 16.0 492900.0 16.0
2020-10-28 16.15 14.03 16.15 15.12 400000.0 15.12
2020-10-27 18.0 15.99 17.5 16.0 391700.0 16.0
2020-10-26 18.56 16.97 18.42 17.2 424100.0 17.2
2020-10-23 20.3 17.03 19.0 18.12 2843500.0 18.12