XNAS
Datos históricos de Foghorn Therapeutics Inc.
Foghorn Therapeutics Inc. · FHTX
$1.99
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:21 UTC
- Variación en el periodo
- −50.74%
- Máximo
- US$7.61
- 20 de agosto de 2026
- Mínimo
- US$1.79
- 1 de octubre de 2026
- Volumen medio diario
- 0.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.96 | 2.08 | 1.95 | 2.00 | +0.50% | 646,951.421 |
| 8 oct 2026 | 2.05 | 2.14 | 1.89 | 1.99 | −4.78% | 1.23 M |
| 7 oct 2026 | 1.92 | 2.15 | 1.91 | 2.09 | +6.09% | 917,105.255 |
| 6 oct 2026 | 2.00 | 2.02 | 1.84 | 1.97 | −1.50% | 984,692.511 |
| 5 oct 2026 | 2.03 | 2.12 | 1.98 | 2.00 | −0.99% | 987,959.358 |
| 2 oct 2026 | 2.91 | 2.91 | 1.99 | 2.02 | −30.82% | 2.55 M |
| 1 oct 2026 | 2.08 | 3.21 | 1.79 | 2.92 | −18.21% | 13.38 M |
| 30 sep 2026 | 3.55 | 3.60 | 3.50 | 3.57 | +1.42% | 419,958.373 |
| 29 sep 2026 | 3.53 | 3.58 | 3.46 | 3.52 | 0.00% | 376,219.513 |
| 28 sep 2026 | 3.49 | 3.62 | 3.40 | 3.52 | +0.57% | 337,374.417 |
| 25 sep 2026 | 3.61 | 3.66 | 3.47 | 3.50 | −2.78% | 525,425.066 |
| 24 sep 2026 | 3.83 | 3.85 | 3.55 | 3.60 | −6.98% | 518,520.14 |
| 23 sep 2026 | 4.12 | 4.21 | 3.85 | 3.87 | −8.73% | 1.8 M |
| 22 sep 2026 | 4.21 | 4.32 | 4.15 | 4.24 | +2.17% | 328,885.914 |
| 21 sep 2026 | 4.16 | 4.19 | 4.07 | 4.15 | +0.24% | 188,405.98 |
| 18 sep 2026 | 4.21 | 4.25 | 4.07 | 4.14 | −1.43% | 502,030.502 |
| 17 sep 2026 | 4.27 | 4.32 | 4.13 | 4.20 | +0.72% | 246,007.319 |
| 16 sep 2026 | 4.17 | 4.23 | 4.08 | 4.17 | +1.21% | 354,921.988 |
| 15 sep 2026 | 4.35 | 4.38 | 4.09 | 4.12 | −5.50% | 467,622.684 |
| 14 sep 2026 | 4.42 | 4.56 | 4.33 | 4.36 | −1.36% | 399,648.028 |
| 11 sep 2026 | 4.54 | 4.62 | 4.37 | 4.42 | −1.56% | 289,127.015 |
| 10 sep 2026 | 4.65 | 4.65 | 4.46 | 4.49 | −3.85% | 396,829.715 |
| 9 sep 2026 | 4.79 | 4.90 | 4.66 | 4.67 | −3.31% | 199,623.857 |
| 8 sep 2026 | 4.81 | 4.91 | 4.66 | 4.83 | −1.83% | 219,642.194 |
| 4 sep 2026 | 4.81 | 5.00 | 4.70 | 4.92 | +1.03% | 266,014.409 |
| 3 sep 2026 | 5.16 | 5.21 | 4.84 | 4.87 | −5.80% | 442,157.817 |
| 2 sep 2026 | 5.75 | 5.89 | 5.03 | 5.17 | −9.14% | 956,827.455 |
| 1 sep 2026 | 5.63 | 5.76 | 5.45 | 5.69 | −0.87% | 218,800.393 |
| 31 ago 2026 | 5.96 | 5.97 | 5.73 | 5.74 | −4.33% | 305,574.301 |
| 28 ago 2026 | 6.17 | 6.24 | 5.96 | 6.00 | −3.54% | 370,707.569 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.