Foghorn Therapeutics Inc (FHTX)

FHTX
🏛️ 미국 →
4.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6.32 6.45 6.17 6.38 0.1M
2022-12-29 5.74 6.59 5.74 6.45 0.1M
2022-12-28 5.48 5.82 5.32 5.62 0.1M
2022-12-27 5.70 5.70 5.35 5.44 0.0M
2022-12-23 5.94 5.94 5.60 5.70 0.0M
2022-12-22 6.02 6.27 5.70 5.87 0.1M
2022-12-21 6.11 6.41 5.92 6.10 0.1M
2022-12-20 5.97 6.39 5.97 6.21 0.1M
2022-12-19 6.60 6.60 5.92 6.05 0.1M
2022-12-16 6.37 6.72 6.02 6.56 0.3M
2022-12-15 6.57 6.66 6.31 6.42 0.1M
2022-12-14 6.53 6.91 6.37 6.66 0.1M
2022-12-13 6.78 6.84 6.37 6.58 0.1M
2022-12-12 6.25 6.58 6.15 6.55 0.1M
2022-12-09 6.59 6.71 6.22 6.23 0.1M
2022-12-08 6.54 6.74 6.38 6.66 0.1M
2022-12-07 6.55 6.75 6.37 6.50 0.1M
2022-12-06 6.72 7.37 6.53 6.57 0.1M
2022-12-05 7.17 7.23 6.60 6.73 0.1M
2022-12-02 6.82 7.25 6.53 7.17 0.2M
2022-12-01 6.72 7.34 6.40 7.01 0.1M
2022-11-30 6.58 7.03 6.34 6.75 0.2M
2022-11-29 7.16 7.40 6.67 6.73 0.1M
2022-11-28 7.38 7.44 7.13 7.21 0.1M
2022-11-25 7.25 7.47 7.25 7.44 0.0M
2022-11-23 7.62 7.73 7.21 7.42 0.1M
2022-11-22 7.79 7.84 7.35 7.62 0.1M
2022-11-21 8.43 8.45 7.68 7.74 0.1M
2022-11-18 9.02 9.02 8.28 8.49 0.0M
2022-11-17 8.85 9.51 8.37 8.78 0.1M
2022-11-16 9.15 9.50 8.87 8.94 0.0M
2022-11-15 8.83 9.51 8.83 9.23 0.0M
2022-11-14 8.50 8.96 7.89 8.59 0.1M
2022-11-11 8.29 8.81 8.10 8.48 0.4M
2022-11-10 8.87 8.87 8.17 8.36 0.1M
2022-11-09 9.08 9.53 8.17 8.41 0.3M
2022-11-08 8.97 9.46 8.97 9.19 0.0M
2022-11-07 8.77 9.19 8.76 9.07 0.0M
2022-11-04 8.23 9.02 8.23 8.98 0.1M
2022-11-03 8.59 8.93 8.50 8.77 0.0M
2022-11-02 8.49 9.22 8.49 8.65 0.1M
2022-11-01 8.90 9.12 8.33 8.58 0.0M
2022-10-31 8.17 9.00 7.52 8.74 0.1M
2022-10-28 8.32 8.56 7.77 8.15 0.1M
2022-10-27 8.46 8.60 8.06 8.23 0.0M
2022-10-26 8.22 8.93 7.86 8.25 0.0M
2022-10-25 7.41 8.45 7.15 8.23 0.1M
2022-10-24 7.05 7.46 7.03 7.46 0.1M
2022-10-21 7.35 7.65 7.05 7.51 0.1M
2022-10-20 7.60 7.77 7.01 7.28 0.1M
2022-10-19 7.61 7.88 7.36 7.49 0.1M
2022-10-18 8.05 8.18 7.82 7.99 0.0M
2022-10-17 7.65 8.42 7.49 7.97 0.0M
2022-10-14 7.95 8.00 7.39 7.41 0.0M
2022-10-13 7.39 8.25 7.39 8.04 0.1M
2022-10-12 7.71 7.93 7.54 7.77 0.0M
2022-10-11 7.63 7.95 7.24 7.68 0.0M
2022-10-10 8.24 8.89 7.73 7.74 0.0M
2022-10-07 8.30 8.43 7.97 8.14 0.1M
2022-10-06 8.60 8.98 8.32 8.43 0.0M
2022-10-05 8.52 8.93 8.30 8.67 0.0M
2022-10-04 8.51 9.19 8.33 8.77 0.1M
2022-10-03 8.74 8.76 7.99 8.25 0.1M
2022-09-30 8.27 9.22 8.27 8.58 0.1M
2022-09-29 8.33 8.72 7.90 8.21 0.0M
2022-09-28 8.18 8.63 8.00 8.38 0.1M
2022-09-27 7.74 8.98 7.55 8.15 0.2M
2022-09-26 7.41 8.21 7.41 7.60 0.1M
2022-09-23 7.78 8.52 7.35 7.52 0.1M
2022-09-22 8.04 8.30 7.70 7.88 0.1M
2022-09-21 8.58 8.62 8.06 8.20 0.0M
2022-09-20 8.60 8.98 8.50 8.60 0.1M
2022-09-19 8.59 8.88 8.24 8.82 0.2M
2022-09-16 9.63 9.83 8.43 8.60 0.2M
2022-09-15 10.07 10.32 9.77 9.93 0.1M
2022-09-14 9.55 10.19 9.51 10.07 0.1M
2022-09-13 10.21 10.42 9.55 9.57 0.1M
2022-09-12 10.26 10.70 10.18 10.60 0.0M
2022-09-09 10.43 10.70 10.14 10.26 0.1M
2022-09-08 9.95 10.43 9.95 10.27 0.0M
2022-09-07 9.69 10.22 9.69 10.05 0.1M
2022-09-06 10.24 10.24 9.65 9.72 0.1M
2022-09-02 10.33 10.70 9.83 10.01 0.1M
2022-09-01 10.06 10.19 9.64 10.05 0.1M
2022-08-31 10.53 10.72 9.92 9.94 0.1M
2022-08-30 11.10 11.10 9.95 10.64 0.1M
2022-08-29 11.17 11.63 11.04 11.19 0.0M
2022-08-26 11.52 12.02 11.33 11.42 0.1M
2022-08-25 11.56 11.70 11.14 11.60 0.1M
2022-08-24 11.01 11.94 10.28 11.58 0.2M
2022-08-23 9.86 11.85 9.72 11.00 0.9M
2022-08-22 15.55 15.85 14.56 14.69 0.1M
2022-08-19 15.83 16.05 15.51 15.76 0.0M
2022-08-18 16.32 17.04 15.42 16.04 0.2M
2022-08-17 16.20 16.83 15.89 16.49 0.2M
2022-08-16 16.28 17.02 16.10 16.34 0.2M
2022-08-15 17.93 17.99 16.65 16.76 0.2M
2022-08-12 16.99 18.12 16.77 18.01 0.1M
2022-08-11 17.23 17.47 16.59 16.94 0.1M
2022-08-10 17.00 17.11 16.47 17.00 0.1M
2022-08-09 15.97 16.79 15.73 16.49 0.1M
2022-08-08 16.97 16.97 16.09 16.33 0.1M
2022-08-05 15.56 16.68 15.56 16.65 0.1M
2022-08-04 15.39 16.39 15.39 16.00 0.1M
2022-08-03 15.42 16.00 14.99 15.21 0.1M
2022-08-02 14.16 15.21 14.14 15.16 0.0M
2022-08-01 14.32 14.74 13.88 14.20 0.1M
2022-07-29 15.02 15.02 14.48 14.63 0.0M
2022-07-28 14.66 15.86 14.45 15.30 0.0M
2022-07-27 15.04 15.36 14.26 15.26 0.1M
2022-07-26 14.60 15.16 14.49 14.70 0.0M
2022-07-25 14.36 15.99 13.76 14.58 0.1M
2022-07-22 15.27 15.27 14.05 14.32 0.1M
2022-07-21 15.39 15.80 14.95 15.11 0.1M
2022-07-20 14.86 15.87 14.86 15.39 0.2M
2022-07-19 15.09 15.89 14.78 14.96 0.1M
2022-07-18 15.71 15.98 14.59 14.69 0.0M
2022-07-15 14.45 15.56 14.45 15.35 0.1M
2022-07-14 14.57 14.86 14.25 14.48 0.1M
2022-07-13 14.31 15.40 14.31 15.10 0.0M
2022-07-12 14.57 14.88 13.90 14.80 0.1M
2022-07-11 15.18 15.67 14.80 14.81 0.0M
2022-07-08 14.99 15.59 14.81 15.51 0.1M
2022-07-07 14.56 15.35 14.56 15.00 0.1M
2022-07-06 14.69 15.25 14.37 14.54 0.1M
2022-07-05 13.71 14.63 13.71 14.60 0.1M
2022-07-01 13.63 14.08 13.57 13.98 0.0M
2022-06-30 12.61 14.16 12.61 13.60 0.1M
2022-06-29 13.16 13.16 12.63 12.97 0.0M
2022-06-28 14.09 14.22 12.82 13.04 0.0M
2022-06-27 12.99 14.03 12.98 13.92 0.1M
2022-06-24 13.35 13.71 12.71 13.21 0.5M
2022-06-23 13.08 13.71 13.07 13.17 0.1M
2022-06-22 13.33 14.25 13.33 13.47 0.1M
2022-06-21 12.28 13.88 12.28 13.81 0.1M
2022-06-17 11.65 12.79 11.35 11.96 0.4M
2022-06-16 11.74 11.79 11.00 11.65 0.1M
2022-06-15 12.82 13.10 11.88 12.29 0.2M
2022-06-14 12.36 12.71 12.15 12.65 0.1M
2022-06-13 13.61 13.73 12.26 12.30 0.1M
2022-06-10 14.23 14.23 13.40 13.70 0.1M
2022-06-09 14.85 15.01 14.14 14.64 0.1M
2022-06-08 14.87 15.50 14.66 15.03 0.2M
2022-06-07 13.34 15.16 13.34 14.99 0.1M
2022-06-06 12.97 13.89 12.62 13.70 0.1M
2022-06-03 11.97 13.29 11.91 12.75 0.2M
2022-06-02 12.22 12.83 11.65 11.91 0.2M
2022-06-01 12.91 13.60 12.11 12.20 0.1M
2022-05-31 13.03 13.66 12.23 12.90 0.2M
2022-05-27 12.05 13.28 12.05 13.05 0.1M
2022-05-26 11.85 12.69 11.85 12.10 0.1M
2022-05-25 11.84 12.49 11.83 11.94 0.1M
2022-05-24 11.43 12.53 11.20 11.87 0.1M
2022-05-23 13.40 13.62 11.39 11.84 0.5M
2022-05-20 9.46 13.65 8.39 13.52 1.1M
2022-05-19 11.50 12.10 11.03 11.45 0.2M
2022-05-18 11.62 12.49 11.10 11.60 0.1M
2022-05-17 11.50 12.27 11.42 12.22 0.1M
2022-05-16 10.15 11.34 10.14 11.27 0.1M
2022-05-13 9.22 10.69 8.76 10.25 0.1M
2022-05-12 8.45 9.50 8.11 9.13 0.3M
2022-05-11 9.75 10.81 8.01 8.48 0.4M
2022-05-10 9.91 10.46 9.56 9.84 0.5M
2022-05-09 10.68 10.74 9.98 10.05 0.2M
2022-05-06 11.34 11.52 10.50 11.00 0.1M
2022-05-05 12.07 12.40 11.14 11.54 0.1M
2022-05-04 12.05 12.53 11.44 12.39 0.1M
2022-05-03 11.98 12.18 11.82 12.04 0.0M
2022-05-02 11.81 12.36 11.51 12.14 0.1M
2022-04-29 12.01 12.89 11.52 11.59 0.1M
2022-04-28 11.77 12.32 11.05 12.25 0.1M
2022-04-27 11.86 12.31 11.51 11.60 0.1M
2022-04-26 12.80 12.98 11.83 11.84 0.0M
2022-04-25 12.22 13.01 12.22 12.92 0.1M
2022-04-22 12.69 12.94 11.82 12.67 0.1M
2022-04-21 13.40 13.69 12.69 12.78 0.1M
2022-04-20 13.39 13.43 12.80 13.29 0.0M
2022-04-19 13.33 13.65 12.86 13.37 0.1M
2022-04-18 14.27 14.38 12.95 13.28 0.1M
2022-04-14 15.32 15.32 14.38 14.58 0.1M
2022-04-13 15.02 15.31 14.23 15.20 0.1M
2022-04-12 15.18 15.37 14.11 14.76 0.1M
2022-04-11 15.50 15.50 14.55 14.79 0.1M
2022-04-08 16.94 17.27 15.62 15.81 0.1M
2022-04-07 16.51 17.10 15.68 16.84 0.1M
2022-04-06 16.08 16.65 15.53 16.53 0.1M
2022-04-05 16.37 16.99 16.06 16.18 0.1M
2022-04-04 15.98 16.67 15.58 16.39 0.1M
2022-04-01 15.14 16.00 15.14 15.88 0.1M
2022-03-31 14.65 15.48 14.65 15.23 0.1M
2022-03-30 14.66 15.47 14.66 14.71 0.1M
2022-03-29 14.41 15.15 14.41 14.98 0.1M
2022-03-28 15.09 15.27 14.09 14.21 0.1M
2022-03-25 15.51 15.61 15.03 15.09 0.1M
2022-03-24 15.81 15.81 14.92 15.49 0.1M
2022-03-23 14.22 16.00 14.22 15.27 0.3M
2022-03-22 13.54 14.52 13.54 14.18 0.4M
2022-03-21 14.18 14.22 13.44 13.47 0.2M
2022-03-18 12.97 14.35 12.88 14.17 0.3M
2022-03-17 11.66 13.29 11.66 12.97 0.2M
2022-03-16 11.35 12.13 11.28 11.78 0.1M
2022-03-15 10.72 11.24 10.54 11.21 0.2M
2022-03-14 10.49 11.63 10.49 10.71 0.2M
2022-03-11 9.90 11.55 9.90 10.73 0.4M
2022-03-10 9.53 9.78 9.26 9.68 0.1M
2022-03-09 9.08 9.85 9.08 9.50 0.5M
2022-03-08 8.90 9.34 8.38 8.87 0.2M
2022-03-07 9.02 9.50 8.92 9.00 0.3M
2022-03-04 8.67 9.12 8.58 9.00 0.2M
2022-03-03 10.11 10.27 8.71 8.89 0.4M
2022-03-02 10.17 10.17 9.38 10.00 0.1M
2022-03-01 9.57 10.30 9.26 10.21 0.3M
2022-02-28 9.66 10.33 9.51 9.61 0.1M
2022-02-25 9.76 10.02 9.63 9.79 0.2M
2022-02-24 9.50 9.92 9.48 9.75 0.4M
2022-02-23 10.41 10.41 9.59 9.74 0.1M
2022-02-22 10.43 10.61 10.01 10.30 0.1M
2022-02-18 10.94 11.18 10.39 10.52 0.2M
2022-02-17 11.90 12.15 10.97 11.03 0.1M
2022-02-16 12.46 12.65 11.82 11.95 0.1M
2022-02-15 13.03 13.03 12.28 12.50 0.1M
2022-02-14 12.75 13.02 12.19 12.54 0.1M
2022-02-11 13.13 13.63 12.74 12.96 0.1M
2022-02-10 13.78 13.99 12.95 13.18 0.1M
2022-02-09 13.62 13.94 13.36 13.61 0.1M
2022-02-08 13.33 13.59 12.80 13.50 0.1M
2022-02-07 13.61 14.19 13.34 13.47 0.1M
2022-02-04 13.32 13.80 13.14 13.62 0.1M
2022-02-03 14.16 14.74 13.44 13.54 0.1M
2022-02-02 15.03 15.08 13.90 14.08 0.1M
2022-02-01 15.47 15.88 14.51 15.08 0.1M
2022-01-31 13.97 15.64 13.97 15.38 0.1M
2022-01-28 13.70 14.12 12.68 14.03 0.1M
2022-01-27 15.31 15.34 13.78 13.84 0.1M
2022-01-26 15.62 16.29 14.80 14.87 0.1M
2022-01-25 14.98 15.80 14.50 15.19 0.1M
2022-01-24 14.93 15.51 14.28 15.40 0.2M
2022-01-21 15.02 15.65 14.79 15.20 0.1M
2022-01-20 16.25 16.49 15.17 15.26 0.1M
2022-01-19 16.74 16.74 15.23 15.96 0.3M
2022-01-18 17.24 18.28 16.53 16.61 0.2M
2022-01-14 16.32 17.74 16.32 17.61 0.2M
2022-01-13 17.63 17.79 16.61 16.66 0.1M
2022-01-12 19.12 19.48 17.55 17.61 0.1M
2022-01-11 18.14 19.24 17.76 19.11 0.2M
2022-01-10 17.91 18.34 17.12 18.27 0.2M
2022-01-07 18.81 19.55 17.10 18.05 0.3M
2022-01-06 19.10 20.32 18.76 18.81 0.1M
2022-01-05 21.48 22.30 18.92 20.05 0.3M
2022-01-04 20.65 22.73 20.58 22.10 0.2M
2022-01-03 22.87 24.34 20.25 20.72 0.3M