NasdaqGM - Delayed Quote • USD
Foghorn Therapeutics Inc. (FHTX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.25 | 5.55 | 5.16 | 5.49 | 5.49 | 35,400 |
| Apr 25, 2024 | 5.04 | 5.31 | 4.80 | 5.23 | 5.23 | 48,700 |
| Apr 24, 2024 | 5.21 | 5.62 | 5.15 | 5.21 | 5.21 | 111,300 |
| Apr 23, 2024 | 5.20 | 5.38 | 5.09 | 5.16 | 5.16 | 45,800 |
| Apr 22, 2024 | 5.31 | 5.40 | 4.96 | 5.05 | 5.05 | 77,600 |
| Apr 19, 2024 | 5.48 | 5.94 | 5.14 | 5.30 | 5.30 | 118,200 |
| Apr 18, 2024 | 5.76 | 5.89 | 5.51 | 5.53 | 5.53 | 127,300 |
| Apr 17, 2024 | 6.16 | 6.74 | 5.75 | 5.78 | 5.78 | 135,900 |
| Apr 16, 2024 | 6.20 | 6.20 | 5.82 | 6.03 | 6.03 | 87,000 |
| Apr 15, 2024 | 7.41 | 7.45 | 6.27 | 6.39 | 6.39 | 68,300 |
| Apr 12, 2024 | 7.96 | 7.99 | 6.97 | 7.42 | 7.42 | 95,400 |
| Apr 11, 2024 | 7.16 | 8.05 | 7.02 | 8.00 | 8.00 | 128,300 |
| Apr 10, 2024 | 7.18 | 7.89 | 6.86 | 7.26 | 7.26 | 71,500 |
| Apr 9, 2024 | 7.31 | 7.68 | 7.26 | 7.48 | 7.48 | 51,800 |
| Apr 8, 2024 | 7.19 | 7.41 | 7.00 | 7.17 | 7.17 | 61,300 |
| Apr 5, 2024 | 6.99 | 7.26 | 6.62 | 7.10 | 7.10 | 39,500 |
| Apr 4, 2024 | 7.30 | 7.55 | 6.81 | 7.05 | 7.05 | 93,900 |
| Apr 3, 2024 | 7.00 | 7.63 | 7.00 | 7.21 | 7.21 | 83,800 |
| Apr 2, 2024 | 6.81 | 7.15 | 6.81 | 7.00 | 7.00 | 42,500 |
| Apr 1, 2024 | 6.67 | 7.44 | 6.27 | 7.13 | 7.13 | 93,900 |
| Mar 28, 2024 | 6.26 | 6.76 | 6.26 | 6.71 | 6.71 | 68,600 |
| Mar 27, 2024 | 6.15 | 6.31 | 6.02 | 6.28 | 6.28 | 55,200 |
| Mar 26, 2024 | 6.07 | 6.22 | 6.01 | 6.07 | 6.07 | 42,900 |
| Mar 25, 2024 | 6.41 | 6.66 | 5.85 | 5.94 | 5.94 | 99,900 |
| Mar 22, 2024 | 6.56 | 6.72 | 6.21 | 6.36 | 6.36 | 92,200 |
| Mar 21, 2024 | 6.56 | 7.03 | 6.54 | 6.57 | 6.57 | 67,800 |
| Mar 20, 2024 | 6.14 | 6.57 | 5.93 | 6.49 | 6.49 | 86,300 |
| Mar 19, 2024 | 5.87 | 6.19 | 5.87 | 6.07 | 6.07 | 46,500 |
| Mar 18, 2024 | 6.07 | 6.19 | 5.80 | 5.93 | 5.93 | 80,700 |
| Mar 15, 2024 | 6.06 | 6.24 | 5.78 | 5.91 | 5.91 | 128,400 |
| Mar 14, 2024 | 6.73 | 6.73 | 5.80 | 6.05 | 6.05 | 93,800 |
| Mar 13, 2024 | 6.57 | 6.80 | 6.48 | 6.76 | 6.76 | 44,700 |
| Mar 12, 2024 | 6.89 | 7.19 | 6.24 | 6.54 | 6.54 | 156,600 |
| Mar 11, 2024 | 6.68 | 6.99 | 6.32 | 6.81 | 6.81 | 157,200 |
| Mar 8, 2024 | 6.99 | 7.25 | 6.47 | 6.59 | 6.59 | 83,100 |
| Mar 7, 2024 | 6.86 | 7.13 | 6.38 | 6.83 | 6.83 | 121,700 |
| Mar 6, 2024 | 6.39 | 7.14 | 6.18 | 6.79 | 6.79 | 127,200 |
| Mar 5, 2024 | 6.68 | 6.91 | 6.32 | 6.39 | 6.39 | 93,800 |
| Mar 4, 2024 | 7.92 | 8.16 | 6.78 | 6.79 | 6.79 | 198,300 |
| Mar 1, 2024 | 7.76 | 8.44 | 7.74 | 7.94 | 7.94 | 132,600 |
| Feb 29, 2024 | 8.03 | 8.13 | 7.51 | 7.73 | 7.73 | 88,800 |
| Feb 28, 2024 | 7.17 | 7.89 | 7.10 | 7.78 | 7.78 | 137,600 |
| Feb 27, 2024 | 7.92 | 7.93 | 6.72 | 7.20 | 7.20 | 183,300 |
| Feb 26, 2024 | 5.96 | 7.58 | 5.96 | 7.54 | 7.54 | 164,300 |
| Feb 23, 2024 | 6.09 | 6.51 | 5.88 | 5.98 | 5.98 | 119,300 |
| Feb 22, 2024 | 5.99 | 6.32 | 5.95 | 6.09 | 6.09 | 130,200 |
| Feb 21, 2024 | 5.84 | 6.22 | 5.80 | 5.97 | 5.97 | 101,100 |
| Feb 20, 2024 | 6.47 | 6.61 | 5.81 | 5.91 | 5.91 | 126,800 |
| Feb 16, 2024 | 6.72 | 6.78 | 6.26 | 6.52 | 6.52 | 115,300 |
| Feb 15, 2024 | 6.79 | 7.40 | 6.72 | 6.81 | 6.81 | 221,800 |
| Feb 14, 2024 | 6.33 | 6.77 | 5.80 | 6.75 | 6.75 | 294,600 |
| Feb 13, 2024 | 5.83 | 6.89 | 5.76 | 6.22 | 6.22 | 361,100 |
| Feb 12, 2024 | 5.92 | 6.70 | 5.70 | 6.23 | 6.23 | 488,100 |
| Feb 9, 2024 | 4.67 | 6.11 | 4.65 | 5.95 | 5.95 | 497,500 |
| Feb 8, 2024 | 3.57 | 5.79 | 3.50 | 4.85 | 4.85 | 1,681,300 |
| Feb 7, 2024 | 3.22 | 3.32 | 2.98 | 3.12 | 3.12 | 135,300 |
| Feb 6, 2024 | 2.82 | 3.23 | 2.81 | 3.19 | 3.19 | 213,100 |
| Feb 5, 2024 | 2.96 | 2.96 | 2.70 | 2.82 | 2.82 | 327,700 |
| Feb 2, 2024 | 3.00 | 3.06 | 2.90 | 2.96 | 2.96 | 135,600 |
| Feb 1, 2024 | 3.20 | 3.20 | 2.94 | 3.03 | 3.03 | 225,200 |
| Jan 31, 2024 | 3.35 | 3.59 | 3.12 | 3.18 | 3.18 | 189,600 |
| Jan 30, 2024 | 3.72 | 3.72 | 3.27 | 3.35 | 3.35 | 206,200 |
| Jan 29, 2024 | 3.06 | 3.78 | 3.05 | 3.75 | 3.75 | 166,100 |
| Jan 26, 2024 | 3.14 | 3.27 | 3.01 | 3.05 | 3.05 | 188,100 |
| Jan 25, 2024 | 3.08 | 3.31 | 3.08 | 3.14 | 3.14 | 137,400 |
| Jan 24, 2024 | 3.31 | 3.35 | 3.04 | 3.06 | 3.06 | 92,300 |
| Jan 23, 2024 | 3.58 | 3.58 | 3.15 | 3.25 | 3.25 | 185,100 |
| Jan 22, 2024 | 3.87 | 4.22 | 3.48 | 3.50 | 3.50 | 204,400 |
| Jan 19, 2024 | 4.20 | 4.28 | 3.78 | 3.84 | 3.84 | 103,300 |
| Jan 18, 2024 | 5.16 | 5.16 | 4.17 | 4.20 | 4.20 | 137,100 |
| Jan 17, 2024 | 4.99 | 5.43 | 4.95 | 5.11 | 5.11 | 62,700 |
| Jan 16, 2024 | 5.11 | 5.26 | 4.88 | 5.19 | 5.19 | 55,800 |
| Jan 12, 2024 | 5.60 | 5.60 | 5.17 | 5.26 | 5.26 | 37,700 |
| Jan 11, 2024 | 5.63 | 5.63 | 5.33 | 5.47 | 5.47 | 39,500 |
| Jan 10, 2024 | 5.45 | 5.78 | 5.15 | 5.67 | 5.67 | 83,600 |
| Jan 9, 2024 | 5.84 | 5.95 | 5.44 | 5.45 | 5.45 | 100,700 |
| Jan 8, 2024 | 5.66 | 6.05 | 5.66 | 6.00 | 6.00 | 102,100 |
| Jan 5, 2024 | 5.50 | 5.92 | 5.36 | 5.64 | 5.64 | 228,300 |
| Jan 4, 2024 | 6.03 | 6.09 | 5.42 | 5.60 | 5.60 | 100,000 |
| Jan 3, 2024 | 6.45 | 6.64 | 5.88 | 6.01 | 6.01 | 66,000 |
| Jan 2, 2024 | 6.36 | 6.70 | 6.12 | 6.45 | 6.45 | 120,600 |
| Dec 29, 2023 | 6.79 | 6.79 | 6.34 | 6.45 | 6.45 | 47,000 |
| Dec 28, 2023 | 6.61 | 6.77 | 6.52 | 6.76 | 6.76 | 51,400 |
| Dec 27, 2023 | 6.66 | 6.75 | 6.48 | 6.67 | 6.67 | 50,500 |
| Dec 26, 2023 | 6.70 | 6.89 | 6.53 | 6.64 | 6.64 | 88,800 |
| Dec 22, 2023 | 6.37 | 6.88 | 6.30 | 6.72 | 6.72 | 102,500 |
| Dec 21, 2023 | 6.11 | 6.29 | 5.90 | 6.28 | 6.28 | 40,300 |
| Dec 20, 2023 | 5.76 | 6.54 | 5.73 | 5.98 | 5.98 | 96,600 |
| Dec 19, 2023 | 5.38 | 5.87 | 5.30 | 5.77 | 5.77 | 80,900 |
| Dec 18, 2023 | 5.38 | 5.41 | 5.01 | 5.39 | 5.39 | 138,200 |
| Dec 15, 2023 | 5.79 | 5.88 | 5.16 | 5.29 | 5.29 | 266,400 |
| Dec 14, 2023 | 5.53 | 5.93 | 5.41 | 5.72 | 5.72 | 105,600 |
| Dec 13, 2023 | 4.82 | 5.53 | 4.81 | 5.53 | 5.53 | 69,000 |
| Dec 12, 2023 | 4.96 | 5.07 | 4.76 | 4.82 | 4.82 | 61,100 |
| Dec 11, 2023 | 5.51 | 5.84 | 4.75 | 4.91 | 4.91 | 210,100 |
| Dec 8, 2023 | 4.86 | 6.03 | 4.83 | 5.63 | 5.63 | 166,300 |
| Dec 7, 2023 | 4.51 | 4.93 | 4.39 | 4.92 | 4.92 | 35,100 |
| Dec 6, 2023 | 4.58 | 4.64 | 4.41 | 4.45 | 4.45 | 51,400 |
| Dec 5, 2023 | 4.57 | 4.60 | 4.49 | 4.54 | 4.54 | 21,500 |
| Dec 4, 2023 | 4.49 | 4.60 | 4.44 | 4.57 | 4.57 | 31,500 |
| Dec 1, 2023 | 4.15 | 4.52 | 4.14 | 4.49 | 4.49 | 85,000 |
| Nov 30, 2023 | 4.21 | 4.26 | 4.06 | 4.25 | 4.25 | 90,500 |
| Nov 29, 2023 | 4.20 | 4.28 | 4.01 | 4.12 | 4.12 | 88,300 |
| Nov 28, 2023 | 4.27 | 4.29 | 4.17 | 4.20 | 4.20 | 42,800 |
| Nov 27, 2023 | 4.33 | 4.42 | 4.22 | 4.35 | 4.35 | 59,200 |
| Nov 24, 2023 | 4.36 | 4.45 | 4.25 | 4.36 | 4.36 | 15,100 |
| Nov 22, 2023 | 4.16 | 4.43 | 4.15 | 4.36 | 4.36 | 24,400 |
| Nov 21, 2023 | 4.11 | 4.28 | 3.99 | 4.11 | 4.11 | 442,800 |
| Nov 20, 2023 | 4.24 | 4.56 | 4.06 | 4.11 | 4.11 | 81,800 |
| Nov 17, 2023 | 3.82 | 4.30 | 3.82 | 4.26 | 4.26 | 42,800 |
| Nov 16, 2023 | 4.03 | 4.03 | 3.66 | 3.78 | 3.78 | 40,200 |
| Nov 15, 2023 | 3.92 | 4.43 | 3.92 | 4.01 | 4.01 | 87,800 |
| Nov 14, 2023 | 3.78 | 4.04 | 3.71 | 3.96 | 3.96 | 55,500 |
| Nov 13, 2023 | 3.19 | 3.71 | 3.19 | 3.62 | 3.62 | 35,100 |
| Nov 10, 2023 | 3.37 | 3.38 | 3.18 | 3.23 | 3.23 | 95,700 |
| Nov 9, 2023 | 3.51 | 3.57 | 3.35 | 3.38 | 3.38 | 25,400 |
| Nov 8, 2023 | 3.50 | 3.52 | 3.20 | 3.48 | 3.48 | 41,000 |
| Nov 7, 2023 | 3.43 | 3.68 | 3.43 | 3.49 | 3.49 | 38,200 |
| Nov 6, 2023 | 3.92 | 4.00 | 3.41 | 3.47 | 3.47 | 38,000 |
| Nov 3, 2023 | 3.93 | 4.07 | 3.67 | 3.83 | 3.83 | 315,600 |
| Nov 2, 2023 | 3.81 | 4.29 | 3.68 | 3.94 | 3.94 | 325,700 |
| Nov 1, 2023 | 3.30 | 3.75 | 3.20 | 3.68 | 3.68 | 217,800 |
| Oct 31, 2023 | 3.48 | 3.48 | 3.18 | 3.35 | 3.35 | 43,100 |
| Oct 30, 2023 | 3.42 | 3.72 | 3.33 | 3.49 | 3.49 | 54,300 |
| Oct 27, 2023 | 3.11 | 3.40 | 2.93 | 3.35 | 3.35 | 131,100 |
| Oct 26, 2023 | 3.26 | 3.30 | 3.07 | 3.12 | 3.12 | 17,400 |
| Oct 25, 2023 | 3.07 | 3.36 | 3.03 | 3.24 | 3.24 | 37,500 |
| Oct 24, 2023 | 3.15 | 3.22 | 3.05 | 3.15 | 3.15 | 24,900 |
| Oct 23, 2023 | 2.90 | 3.24 | 2.84 | 3.09 | 3.09 | 132,700 |
| Oct 20, 2023 | 3.00 | 3.17 | 2.88 | 2.94 | 2.94 | 55,300 |
| Oct 19, 2023 | 3.26 | 3.26 | 2.98 | 2.99 | 2.99 | 41,100 |
| Oct 18, 2023 | 3.56 | 3.62 | 3.19 | 3.19 | 3.19 | 46,400 |
| Oct 17, 2023 | 3.57 | 3.81 | 3.54 | 3.58 | 3.58 | 44,200 |
| Oct 16, 2023 | 3.58 | 3.65 | 3.45 | 3.57 | 3.57 | 61,500 |
| Oct 13, 2023 | 3.56 | 3.59 | 3.37 | 3.49 | 3.49 | 180,600 |
| Oct 12, 2023 | 3.55 | 3.57 | 3.39 | 3.55 | 3.55 | 68,900 |
| Oct 11, 2023 | 3.77 | 3.90 | 3.38 | 3.55 | 3.55 | 162,700 |
| Oct 10, 2023 | 3.48 | 4.01 | 3.32 | 3.80 | 3.80 | 252,600 |
| Oct 9, 2023 | 4.39 | 4.39 | 3.36 | 3.46 | 3.46 | 210,000 |
| Oct 6, 2023 | 4.22 | 4.45 | 3.98 | 4.38 | 4.38 | 164,500 |
| Oct 5, 2023 | 4.12 | 4.28 | 4.09 | 4.25 | 4.25 | 223,300 |
| Oct 4, 2023 | 4.21 | 4.26 | 4.01 | 4.03 | 4.03 | 109,300 |
| Oct 3, 2023 | 4.40 | 4.48 | 4.11 | 4.22 | 4.22 | 109,000 |
| Oct 2, 2023 | 4.95 | 4.99 | 4.36 | 4.44 | 4.44 | 343,800 |
| Sep 29, 2023 | 5.92 | 5.92 | 4.98 | 5.00 | 5.00 | 122,200 |
| Sep 28, 2023 | 6.03 | 6.13 | 5.67 | 5.83 | 5.83 | 239,000 |
| Sep 27, 2023 | 5.60 | 6.01 | 5.60 | 5.99 | 5.99 | 41,800 |
| Sep 26, 2023 | 6.09 | 6.32 | 5.57 | 5.58 | 5.58 | 44,900 |
| Sep 25, 2023 | 5.98 | 6.20 | 5.85 | 6.13 | 6.13 | 55,100 |
| Sep 22, 2023 | 5.89 | 6.16 | 5.68 | 6.05 | 6.05 | 26,700 |
| Sep 21, 2023 | 6.03 | 6.29 | 5.82 | 5.88 | 5.88 | 52,800 |
| Sep 20, 2023 | 6.07 | 6.22 | 6.02 | 6.08 | 6.08 | 31,800 |
| Sep 19, 2023 | 6.16 | 6.27 | 6.00 | 6.09 | 6.09 | 60,800 |
| Sep 18, 2023 | 6.51 | 6.60 | 6.05 | 6.07 | 6.07 | 48,600 |
| Sep 15, 2023 | 6.80 | 6.85 | 6.33 | 6.51 | 6.51 | 105,400 |
| Sep 14, 2023 | 7.14 | 7.19 | 6.74 | 6.82 | 6.82 | 63,500 |
| Sep 13, 2023 | 7.31 | 7.43 | 7.13 | 7.25 | 7.25 | 53,900 |
| Sep 12, 2023 | 7.61 | 7.61 | 7.25 | 7.40 | 7.40 | 106,600 |
| Sep 11, 2023 | 7.42 | 7.62 | 7.27 | 7.57 | 7.57 | 43,300 |
| Sep 8, 2023 | 7.61 | 7.61 | 7.34 | 7.35 | 7.35 | 37,100 |
| Sep 7, 2023 | 7.48 | 7.58 | 7.17 | 7.52 | 7.52 | 169,000 |
| Sep 6, 2023 | 7.94 | 7.94 | 7.36 | 7.53 | 7.53 | 36,200 |
| Sep 5, 2023 | 7.73 | 7.94 | 7.64 | 7.91 | 7.91 | 46,900 |
| Sep 1, 2023 | 7.69 | 7.79 | 7.50 | 7.76 | 7.76 | 30,100 |
| Aug 31, 2023 | 7.73 | 7.98 | 7.37 | 7.57 | 7.57 | 188,400 |
| Aug 30, 2023 | 7.73 | 8.10 | 7.65 | 7.72 | 7.72 | 45,100 |
| Aug 29, 2023 | 7.54 | 7.77 | 7.44 | 7.75 | 7.75 | 38,600 |
| Aug 28, 2023 | 7.19 | 7.67 | 7.19 | 7.54 | 7.54 | 24,800 |
| Aug 25, 2023 | 6.93 | 7.12 | 6.72 | 7.10 | 7.10 | 319,900 |
| Aug 24, 2023 | 7.12 | 7.32 | 6.92 | 7.10 | 7.10 | 34,100 |
| Aug 23, 2023 | 7.21 | 7.45 | 7.16 | 7.19 | 7.19 | 41,500 |
| Aug 22, 2023 | 7.54 | 7.77 | 7.26 | 7.30 | 7.30 | 53,200 |
| Aug 21, 2023 | 7.84 | 7.84 | 7.51 | 7.51 | 7.51 | 49,300 |
| Aug 18, 2023 | 8.51 | 8.62 | 7.87 | 7.90 | 7.90 | 59,100 |
| Aug 17, 2023 | 9.05 | 9.05 | 8.61 | 8.62 | 8.62 | 26,900 |
| Aug 16, 2023 | 9.85 | 9.87 | 8.83 | 9.00 | 9.00 | 75,500 |
| Aug 15, 2023 | 9.43 | 9.97 | 9.41 | 9.87 | 9.87 | 39,500 |
| Aug 14, 2023 | 9.55 | 9.63 | 9.06 | 9.44 | 9.44 | 27,600 |
| Aug 11, 2023 | 9.39 | 9.72 | 9.39 | 9.71 | 9.71 | 33,600 |
| Aug 10, 2023 | 9.66 | 9.79 | 9.39 | 9.51 | 9.51 | 38,800 |
| Aug 9, 2023 | 9.24 | 9.52 | 9.11 | 9.44 | 9.44 | 52,700 |
| Aug 8, 2023 | 9.20 | 9.28 | 9.08 | 9.25 | 9.25 | 37,100 |
| Aug 7, 2023 | 9.20 | 9.30 | 9.06 | 9.24 | 9.24 | 52,900 |
| Aug 4, 2023 | 9.32 | 9.59 | 9.19 | 9.21 | 9.21 | 64,000 |
| Aug 3, 2023 | 9.30 | 9.47 | 9.14 | 9.26 | 9.26 | 15,700 |
| Aug 2, 2023 | 9.21 | 9.50 | 9.11 | 9.17 | 9.17 | 52,100 |
| Aug 1, 2023 | 9.13 | 9.50 | 9.00 | 9.31 | 9.31 | 62,700 |
| Jul 31, 2023 | 9.19 | 9.83 | 9.02 | 9.16 | 9.16 | 80,500 |
| Jul 28, 2023 | 8.16 | 9.21 | 8.01 | 9.04 | 9.04 | 59,400 |
| Jul 27, 2023 | 8.54 | 8.70 | 7.88 | 8.08 | 8.08 | 88,500 |
| Jul 26, 2023 | 7.76 | 8.40 | 7.76 | 8.36 | 8.36 | 53,100 |
| Jul 25, 2023 | 8.22 | 8.26 | 7.50 | 7.76 | 7.76 | 45,400 |
| Jul 24, 2023 | 8.14 | 8.43 | 7.95 | 8.25 | 8.25 | 26,000 |
| Jul 21, 2023 | 7.98 | 8.21 | 7.94 | 8.10 | 8.10 | 70,700 |
| Jul 20, 2023 | 8.10 | 8.35 | 7.81 | 7.90 | 7.90 | 30,000 |
| Jul 19, 2023 | 8.37 | 8.88 | 7.96 | 8.15 | 8.15 | 67,900 |
| Jul 18, 2023 | 8.02 | 8.39 | 8.02 | 8.35 | 8.35 | 36,600 |
| Jul 17, 2023 | 7.87 | 8.12 | 7.74 | 7.99 | 7.99 | 42,500 |
| Jul 14, 2023 | 7.93 | 7.96 | 7.61 | 7.80 | 7.80 | 33,900 |
| Jul 13, 2023 | 7.82 | 8.09 | 7.55 | 7.95 | 7.95 | 63,900 |
| Jul 12, 2023 | 7.61 | 7.90 | 7.40 | 7.74 | 7.74 | 45,200 |
| Jul 11, 2023 | 7.33 | 7.51 | 7.21 | 7.39 | 7.39 | 61,000 |
| Jul 10, 2023 | 7.70 | 7.82 | 7.22 | 7.32 | 7.32 | 51,800 |
| Jul 7, 2023 | 6.89 | 7.88 | 6.66 | 7.69 | 7.69 | 188,700 |
| Jul 6, 2023 | 6.85 | 7.00 | 6.62 | 6.82 | 6.82 | 49,600 |
| Jul 5, 2023 | 6.81 | 7.06 | 6.54 | 6.85 | 6.85 | 53,600 |
| Jul 3, 2023 | 7.11 | 7.25 | 6.64 | 6.90 | 6.90 | 101,000 |
| Jun 30, 2023 | 8.38 | 8.38 | 6.83 | 7.04 | 7.04 | 200,700 |
| Jun 29, 2023 | 8.61 | 8.62 | 8.02 | 8.19 | 8.19 | 85,500 |
| Jun 28, 2023 | 7.58 | 8.79 | 7.55 | 8.60 | 8.60 | 139,900 |
| Jun 27, 2023 | 8.78 | 8.83 | 8.27 | 8.40 | 8.40 | 52,600 |
| Jun 26, 2023 | 8.58 | 8.96 | 8.51 | 8.78 | 8.78 | 77,200 |
| Jun 23, 2023 | 8.30 | 8.92 | 8.15 | 8.65 | 8.65 | 212,600 |
| Jun 22, 2023 | 8.57 | 8.61 | 8.27 | 8.51 | 8.51 | 61,200 |
| Jun 21, 2023 | 8.55 | 9.25 | 8.36 | 8.70 | 8.70 | 74,500 |
| Jun 20, 2023 | 8.83 | 8.83 | 8.36 | 8.55 | 8.55 | 46,800 |
| Jun 16, 2023 | 8.66 | 8.88 | 7.77 | 8.84 | 8.84 | 324,900 |
| Jun 15, 2023 | 8.21 | 8.72 | 8.15 | 8.51 | 8.51 | 89,500 |
| Jun 14, 2023 | 8.53 | 8.56 | 8.02 | 8.19 | 8.19 | 78,400 |
| Jun 13, 2023 | 8.96 | 8.96 | 8.41 | 8.63 | 8.63 | 46,500 |
| Jun 12, 2023 | 8.00 | 8.81 | 8.00 | 8.55 | 8.55 | 154,600 |
| Jun 9, 2023 | 8.14 | 8.18 | 7.95 | 8.10 | 8.10 | 46,000 |
| Jun 8, 2023 | 7.91 | 8.25 | 7.66 | 8.10 | 8.10 | 62,600 |
| Jun 7, 2023 | 7.52 | 8.00 | 7.35 | 7.91 | 7.91 | 112,800 |
| Jun 6, 2023 | 7.36 | 7.57 | 7.22 | 7.41 | 7.41 | 87,700 |
| Jun 5, 2023 | 7.50 | 7.97 | 7.18 | 7.27 | 7.27 | 124,100 |
| Jun 2, 2023 | 6.54 | 7.10 | 6.44 | 7.10 | 7.10 | 48,600 |
| Jun 1, 2023 | 6.31 | 6.62 | 6.17 | 6.39 | 6.39 | 27,800 |
| May 31, 2023 | 6.48 | 6.85 | 5.99 | 6.29 | 6.29 | 78,300 |
| May 30, 2023 | 6.08 | 6.52 | 5.92 | 6.42 | 6.42 | 143,100 |
| May 26, 2023 | 6.44 | 6.53 | 6.00 | 6.08 | 6.08 | 24,200 |
| May 25, 2023 | 6.77 | 6.78 | 6.33 | 6.44 | 6.44 | 109,500 |
| May 24, 2023 | 6.94 | 6.97 | 6.55 | 6.75 | 6.75 | 69,400 |
| May 23, 2023 | 6.72 | 7.10 | 6.72 | 6.97 | 6.97 | 89,700 |
| May 22, 2023 | 7.00 | 7.18 | 6.69 | 6.83 | 6.83 | 96,300 |
| May 19, 2023 | 6.69 | 7.20 | 6.59 | 6.98 | 6.98 | 188,100 |
| May 18, 2023 | 6.54 | 6.54 | 6.30 | 6.53 | 6.53 | 78,600 |
| May 17, 2023 | 6.42 | 6.56 | 6.20 | 6.55 | 6.55 | 100,800 |
| May 16, 2023 | 6.37 | 6.56 | 6.22 | 6.40 | 6.40 | 99,600 |
| May 15, 2023 | 6.35 | 6.65 | 6.32 | 6.45 | 6.45 | 129,000 |
| May 12, 2023 | 6.23 | 6.39 | 6.07 | 6.34 | 6.34 | 99,500 |
| May 11, 2023 | 6.16 | 6.21 | 5.93 | 6.13 | 6.13 | 96,600 |
| May 10, 2023 | 5.55 | 6.38 | 5.51 | 6.16 | 6.16 | 109,900 |
| May 9, 2023 | 5.27 | 5.43 | 5.09 | 5.37 | 5.37 | 89,900 |
| May 8, 2023 | 6.08 | 6.21 | 5.36 | 5.43 | 5.43 | 126,700 |
| May 5, 2023 | 6.05 | 6.15 | 5.71 | 6.05 | 6.05 | 100,000 |
| May 4, 2023 | 6.30 | 6.77 | 5.80 | 5.97 | 5.97 | 92,800 |
| May 3, 2023 | 6.89 | 7.34 | 6.14 | 6.37 | 6.37 | 104,300 |
| May 2, 2023 | 6.64 | 7.34 | 6.63 | 6.92 | 6.92 | 73,600 |
| May 1, 2023 | 6.67 | 7.18 | 6.41 | 6.81 | 6.81 | 83,900 |
| Apr 28, 2023 | 6.40 | 6.65 | 6.18 | 6.52 | 6.52 | 68,700 |
| Apr 27, 2023 | 6.74 | 6.79 | 6.27 | 6.36 | 6.36 | 61,900 |
Related Tickers
STTK Shattuck Labs, Inc.
10.59
+8.28%
LYEL Lyell Immunopharma, Inc.
2.1700
-1.36%
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
ELVN Enliven Therapeutics, Inc.
17.18
+2.38%
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
BCAB BioAtla, Inc.
2.5400
+12.89%
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
HOWL Werewolf Therapeutics, Inc.
6.75
+8.70%
XENE Xenon Pharmaceuticals Inc.
40.50
+1.00%
IDYA IDEAYA Biosciences, Inc.
39.94
+3.42%