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 |
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 |