Foghorn Therapeutics Inc.

AI Score

XX

Unlock

3.07
-0.35 (-10.23%)
At close: Apr 03, 2025, 12:55 PM

Foghorn Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 3.32 3.53 3.31 3.42 0.04 1.18% 69,493
Apr 1, 2025 3.66 3.70 3.33 3.38 -0.27 -7.40% 135,410
Mar 31, 2025 3.42 3.75 3.29 3.65 0.13 3.69% 341,542
Mar 28, 2025 3.87 3.87 3.52 3.52 -0.36 -9.28% 78,500
Mar 27, 2025 3.83 4.09 3.76 3.88 0.07 1.84% 72,400
Mar 26, 2025 3.98 4.18 3.75 3.81 -0.16 -4.03% 116,900
Mar 25, 2025 4.20 4.20 3.90 3.97 -0.25 -5.92% 127,600
Mar 24, 2025 4.19 4.30 4.09 4.22 0.17 4.20% 79,300
Mar 21, 2025 4.11 4.45 3.92 4.05 -0.07 -1.70% 216,000
Mar 20, 2025 4.37 4.53 4.11 4.12 -0.32 -7.21% 157,500
Mar 19, 2025 4.47 4.60 4.25 4.44 0.00 0.00% 102,000
Mar 18, 2025 4.52 4.67 4.40 4.44 -0.16 -3.48% 85,842
Mar 17, 2025 4.42 4.71 4.41 4.60 0.17 3.84% 105,128
Mar 14, 2025 4.57 4.73 4.39 4.43 -0.05 -1.12% 45,000
Mar 13, 2025 4.56 4.67 4.38 4.48 -0.10 -2.18% 64,020
Mar 12, 2025 4.52 4.90 4.43 4.58 0.14 3.15% 98,035
Mar 11, 2025 4.45 4.48 4.11 4.44 0.04 0.91% 106,632
Mar 10, 2025 4.35 4.54 4.22 4.40 -0.12 -2.65% 106,597
Mar 7, 2025 4.45 4.80 4.40 4.52 0.02 0.44% 74,243
Mar 6, 2025 4.64 4.70 4.42 4.50 -0.17 -3.64% 60,344
Mar 5, 2025 4.36 4.78 4.30 4.67 0.28 6.38% 91,507
Mar 4, 2025 4.25 4.52 4.05 4.39 0.07 1.62% 93,916
Mar 3, 2025 4.86 4.86 4.26 4.32 -0.53 -10.93% 116,532
Feb 28, 2025 4.61 4.93 4.55 4.85 0.22 4.75% 102,315
Feb 27, 2025 5.00 5.21 4.63 4.63 -0.38 -7.58% 108,900
Feb 26, 2025 5.09 5.28 4.97 5.01 -0.09 -1.76% 154,442
Feb 25, 2025 5.13 5.35 4.94 5.10 -0.06 -1.16% 184,410
Feb 24, 2025 5.30 5.48 5.02 5.16 -0.07 -1.34% 152,495
Feb 21, 2025 5.43 5.54 5.08 5.23 -0.15 -2.79% 183,500
Feb 20, 2025 5.77 6.27 5.36 5.38 -0.49 -8.35% 173,168
Feb 19, 2025 5.98 6.12 5.68 5.87 -0.09 -1.51% 139,710
Feb 18, 2025 6.41 6.66 5.82 5.96 -0.17 -2.77% 210,841
Feb 14, 2025 6.21 6.50 6.01 6.13 -0.03 -0.49% 179,196
Feb 13, 2025 5.66 6.31 5.41 6.16 0.64 11.59% 206,451
Feb 12, 2025 5.32 5.72 5.32 5.52 0.15 2.79% 126,000
Feb 11, 2025 5.27 5.49 5.11 5.37 0.08 1.51% 255,563
Feb 10, 2025 5.45 6.19 5.08 5.29 0.54 11.37% 575,800
Feb 7, 2025 4.11 4.77 4.09 4.75 0.63 15.29% 243,300
Feb 6, 2025 4.39 4.56 4.08 4.12 -0.25 -5.72% 81,911
Feb 5, 2025 3.96 4.51 3.96 4.37 0.26 6.33% 111,781
Feb 4, 2025 3.92 4.26 3.90 4.11 0.13 3.27% 113,026
Feb 3, 2025 4.01 4.22 3.89 3.98 -0.21 -5.01% 95,100
Jan 31, 2025 4.40 4.64 4.05 4.19 -0.15 -3.46% 118,325
Jan 30, 2025 4.17 4.46 4.05 4.34 0.36 9.05% 82,312
Jan 29, 2025 4.10 4.10 3.86 3.98 -0.12 -2.93% 75,800
Jan 28, 2025 4.10 4.21 4.01 4.10 -0.02 -0.49% 88,000
Jan 27, 2025 3.98 4.39 3.97 4.12 0.06 1.48% 84,634
Jan 24, 2025 4.36 4.43 3.92 4.06 -0.32 -7.31% 122,148
Jan 23, 2025 4.32 4.48 4.24 4.38 0.01 0.23% 61,829
Jan 22, 2025 4.40 4.45 4.19 4.37 -0.04 -0.91% 91,800