Foghorn Therapeutics Inc

FHTX
🏛️ 美国 →
4.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 6.79 6.79 6.34 6.45 0.0M
2023-12-28 6.61 6.77 6.52 6.76 0.1M
2023-12-27 6.66 6.75 6.48 6.67 0.1M
2023-12-26 6.70 6.89 6.53 6.64 0.1M
2023-12-22 6.37 6.88 6.30 6.72 0.1M
2023-12-21 6.11 6.29 5.90 6.28 0.0M
2023-12-20 5.76 6.54 5.73 5.98 0.1M
2023-12-19 5.38 5.87 5.30 5.77 0.1M
2023-12-18 5.38 5.41 5.01 5.39 0.1M
2023-12-15 5.79 5.88 5.16 5.29 0.3M
2023-12-14 5.53 5.93 5.41 5.72 0.1M
2023-12-13 4.82 5.53 4.81 5.53 0.1M
2023-12-12 4.96 5.07 4.76 4.82 0.1M
2023-12-11 5.51 5.84 4.75 4.91 0.2M
2023-12-08 4.87 6.03 4.83 5.63 0.2M
2023-12-07 4.51 4.93 4.39 4.92 0.0M
2023-12-06 4.58 4.64 4.41 4.45 0.1M
2023-12-05 4.57 4.60 4.49 4.54 0.0M
2023-12-04 4.49 4.60 4.44 4.57 0.0M
2023-12-01 4.15 4.52 4.14 4.49 0.1M
2023-11-30 4.21 4.26 4.06 4.25 0.1M
2023-11-29 4.20 4.28 4.01 4.12 0.1M
2023-11-28 4.27 4.29 4.17 4.20 0.0M
2023-11-27 4.33 4.42 4.23 4.35 0.1M
2023-11-24 4.36 4.45 4.25 4.36 0.0M
2023-11-22 4.16 4.43 4.15 4.36 0.0M
2023-11-21 4.11 4.28 3.99 4.11 0.4M
2023-11-20 4.24 4.56 4.06 4.11 0.1M
2023-11-17 3.82 4.30 3.82 4.26 0.0M
2023-11-16 4.03 4.03 3.66 3.78 0.0M
2023-11-15 3.92 4.43 3.92 4.01 0.1M
2023-11-14 3.78 4.04 3.71 3.96 0.1M
2023-11-13 3.19 3.71 3.19 3.62 0.0M
2023-11-10 3.37 3.38 3.18 3.23 0.1M
2023-11-09 3.51 3.57 3.35 3.38 0.0M
2023-11-08 3.50 3.52 3.20 3.48 0.0M
2023-11-07 3.43 3.68 3.43 3.50 0.0M
2023-11-06 3.93 4.00 3.41 3.48 0.0M
2023-11-03 3.93 4.07 3.67 3.83 0.3M
2023-11-02 3.81 4.29 3.68 3.94 0.3M
2023-11-01 3.30 3.75 3.20 3.68 0.2M
2023-10-31 3.48 3.48 3.18 3.35 0.0M
2023-10-30 3.42 3.72 3.33 3.49 0.1M
2023-10-27 3.11 3.40 2.93 3.35 0.1M
2023-10-26 3.26 3.30 3.07 3.12 0.0M
2023-10-25 3.07 3.36 3.03 3.24 0.0M
2023-10-24 3.15 3.22 3.05 3.15 0.0M
2023-10-23 2.90 3.24 2.84 3.09 0.1M
2023-10-20 3.00 3.17 2.88 2.94 0.1M
2023-10-19 3.26 3.26 2.98 3.00 0.0M
2023-10-18 3.56 3.62 3.20 3.20 0.0M
2023-10-17 3.57 3.81 3.54 3.58 0.0M
2023-10-16 3.58 3.65 3.45 3.57 0.1M
2023-10-13 3.56 3.59 3.37 3.49 0.2M
2023-10-12 3.55 3.57 3.39 3.55 0.1M
2023-10-11 3.77 3.90 3.38 3.55 0.2M
2023-10-10 3.48 4.01 3.32 3.80 0.3M
2023-10-09 4.39 4.39 3.36 3.46 0.2M
2023-10-06 4.22 4.45 3.98 4.38 0.2M
2023-10-05 4.12 4.28 4.09 4.25 0.2M
2023-10-04 4.21 4.26 4.01 4.03 0.1M
2023-10-03 4.40 4.48 4.11 4.22 0.1M
2023-10-02 4.95 4.99 4.36 4.44 0.3M
2023-09-29 5.92 5.92 4.98 5.00 0.1M
2023-09-28 6.03 6.13 5.67 5.83 0.2M
2023-09-27 5.60 6.01 5.60 5.99 0.0M
2023-09-26 6.09 6.32 5.57 5.58 0.0M
2023-09-25 5.98 6.20 5.85 6.13 0.1M
2023-09-22 5.89 6.17 5.68 6.05 0.0M
2023-09-21 6.03 6.29 5.82 5.88 0.1M
2023-09-20 6.07 6.22 6.02 6.08 0.0M
2023-09-19 6.16 6.27 6.00 6.09 0.1M
2023-09-18 6.51 6.60 6.05 6.07 0.0M
2023-09-15 6.80 6.85 6.33 6.51 0.1M
2023-09-14 7.14 7.19 6.74 6.82 0.1M
2023-09-13 7.31 7.43 7.13 7.25 0.1M
2023-09-12 7.61 7.61 7.25 7.40 0.1M
2023-09-11 7.42 7.62 7.27 7.57 0.0M
2023-09-08 7.61 7.61 7.34 7.35 0.0M
2023-09-07 7.48 7.58 7.17 7.52 0.2M
2023-09-06 7.94 7.94 7.36 7.53 0.0M
2023-09-05 7.73 7.94 7.64 7.91 0.0M
2023-09-01 7.69 7.79 7.50 7.76 0.0M
2023-08-31 7.73 7.98 7.37 7.57 0.2M
2023-08-30 7.73 8.10 7.65 7.72 0.0M
2023-08-29 7.54 7.77 7.44 7.75 0.0M
2023-08-28 7.19 7.67 7.19 7.54 0.0M
2023-08-25 6.93 7.12 6.72 7.10 0.3M
2023-08-24 7.12 7.32 6.92 7.10 0.0M
2023-08-23 7.21 7.45 7.16 7.19 0.0M
2023-08-22 7.54 7.77 7.26 7.30 0.1M
2023-08-21 7.84 7.84 7.51 7.51 0.0M
2023-08-18 8.51 8.62 7.87 7.90 0.1M
2023-08-17 9.05 9.05 8.61 8.62 0.0M
2023-08-16 9.85 9.87 8.83 9.00 0.1M
2023-08-15 9.43 9.97 9.41 9.87 0.0M
2023-08-14 9.55 9.63 9.07 9.44 0.0M
2023-08-11 9.39 9.72 9.39 9.71 0.0M
2023-08-10 9.66 9.79 9.39 9.51 0.0M
2023-08-09 9.24 9.52 9.11 9.44 0.1M
2023-08-08 9.20 9.28 9.08 9.25 0.0M
2023-08-07 9.20 9.30 9.06 9.24 0.1M
2023-08-04 9.32 9.59 9.19 9.21 0.1M
2023-08-03 9.30 9.47 9.14 9.26 0.0M
2023-08-02 9.21 9.50 9.11 9.17 0.1M
2023-08-01 9.13 9.50 9.00 9.31 0.1M
2023-07-31 9.19 9.83 9.02 9.16 0.1M
2023-07-28 8.16 9.21 8.01 9.04 0.1M
2023-07-27 8.54 8.70 7.88 8.08 0.1M
2023-07-26 7.76 8.40 7.76 8.36 0.1M
2023-07-25 8.22 8.26 7.50 7.76 0.0M
2023-07-24 8.14 8.43 7.95 8.25 0.0M
2023-07-21 7.98 8.21 7.94 8.10 0.1M
2023-07-20 8.10 8.35 7.81 7.90 0.0M
2023-07-19 8.37 8.88 7.96 8.15 0.1M
2023-07-18 8.02 8.39 8.02 8.35 0.0M
2023-07-17 7.87 8.12 7.74 7.99 0.0M
2023-07-14 7.93 7.96 7.61 7.80 0.0M
2023-07-13 7.82 8.09 7.55 7.95 0.1M
2023-07-12 7.61 7.90 7.40 7.74 0.0M
2023-07-11 7.33 7.51 7.21 7.39 0.1M
2023-07-10 7.70 7.83 7.22 7.32 0.1M
2023-07-07 6.89 7.88 6.66 7.69 0.2M
2023-07-06 6.85 7.00 6.62 6.82 0.0M
2023-07-05 6.81 7.06 6.54 6.85 0.1M
2023-07-03 7.11 7.25 6.64 6.90 0.1M
2023-06-30 8.38 8.38 6.83 7.04 0.2M
2023-06-29 8.61 8.62 8.03 8.19 0.1M
2023-06-28 7.58 8.79 7.55 8.60 0.1M
2023-06-27 8.78 8.83 8.27 8.40 0.1M
2023-06-26 8.58 8.96 8.51 8.78 0.1M
2023-06-23 8.30 8.92 8.15 8.65 0.2M
2023-06-22 8.57 8.61 8.27 8.51 0.1M
2023-06-21 8.55 9.25 8.36 8.70 0.1M
2023-06-20 8.83 8.83 8.37 8.55 0.0M
2023-06-16 8.66 8.88 7.77 8.84 0.3M
2023-06-15 8.21 8.72 8.16 8.51 0.1M
2023-06-14 8.53 8.56 8.02 8.19 0.1M
2023-06-13 8.96 8.96 8.41 8.63 0.0M
2023-06-12 8.00 8.81 8.00 8.55 0.2M
2023-06-09 8.14 8.18 7.95 8.10 0.0M
2023-06-08 7.91 8.25 7.67 8.10 0.1M
2023-06-07 7.52 8.00 7.35 7.91 0.1M
2023-06-06 7.36 7.57 7.23 7.41 0.1M
2023-06-05 7.50 7.97 7.18 7.27 0.1M
2023-06-02 6.54 7.10 6.44 7.10 0.0M
2023-06-01 6.31 6.62 6.17 6.39 0.0M
2023-05-31 6.48 6.85 5.99 6.29 0.1M
2023-05-30 6.08 6.52 5.92 6.42 0.1M
2023-05-26 6.44 6.54 6.00 6.08 0.0M
2023-05-25 6.77 6.78 6.33 6.44 0.1M
2023-05-24 6.94 6.97 6.55 6.75 0.1M
2023-05-23 6.72 7.10 6.72 6.97 0.1M
2023-05-22 7.00 7.18 6.69 6.83 0.1M
2023-05-19 6.69 7.20 6.59 6.98 0.2M
2023-05-18 6.54 6.54 6.30 6.53 0.1M
2023-05-17 6.42 6.56 6.20 6.55 0.1M
2023-05-16 6.37 6.56 6.23 6.40 0.1M
2023-05-15 6.35 6.65 6.32 6.45 0.1M
2023-05-12 6.23 6.39 6.07 6.34 0.1M
2023-05-11 6.16 6.21 5.93 6.13 0.1M
2023-05-10 5.55 6.38 5.51 6.16 0.1M
2023-05-09 5.27 5.43 5.09 5.37 0.1M
2023-05-08 6.08 6.21 5.36 5.43 0.1M
2023-05-05 6.05 6.15 5.71 6.05 0.1M
2023-05-04 6.30 6.77 5.80 5.97 0.1M
2023-05-03 6.89 7.34 6.14 6.37 0.1M
2023-05-02 6.64 7.35 6.63 6.92 0.1M
2023-05-01 6.67 7.18 6.41 6.81 0.1M
2023-04-28 6.40 6.65 6.18 6.52 0.1M
2023-04-27 6.74 6.79 6.27 6.36 0.1M
2023-04-26 5.83 6.87 5.54 6.65 0.2M
2023-04-25 6.08 6.52 5.67 5.88 0.1M
2023-04-24 5.49 6.29 5.34 6.19 0.3M
2023-04-21 7.25 7.44 6.65 6.72 0.1M
2023-04-20 7.13 7.43 6.86 7.29 0.0M
2023-04-19 6.89 7.20 6.61 7.13 0.1M
2023-04-18 7.35 7.36 6.87 6.94 0.1M
2023-04-17 7.20 7.39 6.95 7.29 0.0M
2023-04-14 7.14 7.57 6.66 7.16 0.2M
2023-04-13 6.31 7.24 5.87 7.08 0.1M
2023-04-12 6.37 6.42 5.98 6.20 0.1M
2023-04-11 5.88 6.34 5.63 6.24 0.1M
2023-04-10 5.86 6.05 5.72 5.85 0.1M
2023-04-06 5.78 5.90 5.71 5.86 0.0M
2023-04-05 5.89 5.89 5.65 5.79 0.0M
2023-04-04 5.90 6.10 5.80 5.83 0.1M
2023-04-03 6.22 6.29 5.65 5.88 0.1M
2023-03-31 6.05 6.41 5.95 6.20 0.2M
2023-03-30 5.66 6.10 5.55 6.01 0.0M
2023-03-29 5.58 5.97 5.34 5.67 0.1M
2023-03-28 4.84 5.79 4.84 5.71 0.1M
2023-03-27 4.79 4.86 4.58 4.79 0.0M
2023-03-24 4.66 4.79 4.65 4.74 0.1M
2023-03-23 4.75 4.81 4.66 4.70 0.0M
2023-03-22 4.69 4.75 4.62 4.66 0.1M
2023-03-21 4.89 4.90 4.66 4.72 0.1M
2023-03-20 5.00 5.08 4.67 4.83 0.1M
2023-03-17 4.85 5.42 4.85 5.31 0.2M
2023-03-16 4.89 5.07 4.66 4.92 0.0M
2023-03-15 5.10 5.10 4.69 4.91 0.1M
2023-03-14 5.38 5.46 5.10 5.21 0.0M
2023-03-13 5.44 5.65 4.87 5.21 0.0M
2023-03-10 5.35 5.43 4.51 5.30 0.1M
2023-03-09 5.47 5.47 5.20 5.26 0.0M
2023-03-08 5.53 6.01 5.18 5.47 0.0M
2023-03-07 5.54 5.60 5.27 5.50 0.0M
2023-03-06 5.84 5.84 5.40 5.51 0.0M
2023-03-03 6.04 6.28 5.79 5.80 0.0M
2023-03-02 5.70 6.06 5.65 6.02 0.1M
2023-03-01 5.72 5.88 5.54 5.66 0.0M
2023-02-28 5.84 6.02 5.63 5.73 0.1M
2023-02-27 5.72 5.88 5.56 5.88 0.1M
2023-02-24 5.78 5.85 5.60 5.65 0.0M
2023-02-23 5.91 6.03 5.66 5.86 0.0M
2023-02-22 5.73 6.12 5.56 5.88 0.1M
2023-02-21 6.00 6.33 5.56 5.65 0.1M
2023-02-17 6.01 6.25 5.75 6.05 0.1M
2023-02-16 6.07 6.40 5.95 5.95 0.1M
2023-02-15 6.25 6.64 6.01 6.23 0.1M
2023-02-14 7.32 7.32 5.93 6.22 0.1M
2023-02-13 6.89 7.30 6.77 6.83 0.1M
2023-02-10 6.66 7.66 6.63 7.41 0.1M
2023-02-09 7.40 7.62 6.92 7.31 0.1M
2023-02-08 8.15 8.15 7.26 7.40 0.0M
2023-02-07 8.00 8.22 7.76 8.15 0.0M
2023-02-06 8.44 8.61 8.03 8.07 0.0M
2023-02-03 8.38 8.63 8.38 8.39 0.0M
2023-02-02 8.98 9.35 8.21 8.55 0.1M
2023-02-01 8.96 9.05 8.45 8.90 0.0M
2023-01-31 8.55 8.89 8.55 8.60 0.0M
2023-01-30 8.54 8.85 8.42 8.57 0.0M
2023-01-27 8.37 8.62 8.01 8.51 0.1M
2023-01-26 8.59 8.68 8.30 8.38 0.0M
2023-01-25 8.08 8.55 8.08 8.48 0.0M
2023-01-24 7.97 8.58 7.97 8.26 0.0M
2023-01-23 7.80 8.09 7.75 8.09 0.1M
2023-01-20 7.69 8.08 7.44 7.87 0.1M
2023-01-19 7.76 7.85 7.37 7.55 0.0M
2023-01-18 7.92 8.00 7.70 7.77 0.1M
2023-01-17 8.62 8.62 7.55 7.92 0.1M
2023-01-13 8.90 9.53 8.48 8.71 0.1M
2023-01-12 6.97 9.85 6.65 8.99 0.4M
2023-01-11 6.71 7.12 6.62 6.96 0.1M
2023-01-10 6.43 6.71 6.08 6.70 0.1M
2023-01-09 6.78 6.78 6.17 6.27 0.0M
2023-01-06 6.42 6.74 5.99 6.47 0.1M
2023-01-05 7.00 7.00 6.29 6.45 0.1M
2023-01-04 6.64 6.76 6.19 6.53 0.1M
2023-01-03 6.48 7.13 6.28 6.50 0.1M