Holen Sie sich die Stockscreener-App
4.21
4.54%
-0.20
Handel nachbörslich:
4.21
Foghorn Therapeutics Inc-Aktien (FHTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $4.49 | $4.05 | $0.44 | 236,099.0 | -4.54% |
| 2025-10-31 | $4.61 | $4.15 | $0.46 | 152,097.0 | +2.32% |
| 2025-10-30 | $4.44 | $4.21 | $0.23 | 118,922.0 | +1.89% |
| 2025-10-29 | $4.51 | $4.16 | $0.355 | 241,546.0 | -4.94% |
| 2025-10-28 | $4.69 | $4.03 | $0.66 | 347,847.0 | +8.01% |
| 2025-10-27 | $4.20 | $3.94 | $0.26 | 849,755.0 | +1.23% |
| 2025-10-24 | $4.10 | $3.85 | $0.25 | 234,076.0 | +4.36% |
| 2025-10-23 | $4.14 | $3.89 | $0.25 | 153,599.0 | -2.74% |
| 2025-10-22 | $4.13 | $3.90 | $0.23 | 234,717.0 | -1.47% |
| 2025-10-21 | $4.21 | $3.98 | $0.2345 | 563,772.0 | +0.74% |
| 2025-10-20 | $4.16 | $3.97 | $0.19 | 237,159.0 | +1.25% |
| 2025-10-17 | $4.34 | $3.65 | $0.69 | 379,259.0 | -7.42% |
| 2025-10-16 | $4.57 | $4.30 | $0.27 | 222,459.0 | -2.49% |
| 2025-10-15 | $4.47 | $4.22 | $0.2484 | 172,055.0 | +1.61% |
| 2025-10-14 | $4.38 | $4.12 | $0.26 | 260,802.0 | +1.40% |
| 2025-10-13 | $4.42 | $4.10 | $0.3179 | 214,308.0 | +5.67% |
| 2025-10-10 | $4.52 | $4.02 | $0.4993 | 189,893.0 | -8.14% |
| 2025-10-09 | $4.59 | $4.36 | $0.227 | 150,915.0 | -1.78% |
| 2025-10-08 | $4.62 | $4.41 | $0.2149 | 184,543.0 | +1.81% |
| 2025-10-07 | $4.84 | $4.36 | $0.4797 | 125,202.0 | -2.43% |
Foghorn Therapeutics Inc-Aktien (FHTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Foghorn Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FHTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Foghorn Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Foghorn Therapeutics Inc-Aktien (FHTX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $4.49 | $4.05 | $0.44 | 472,198.0 | -4.54% |
| 2025-10 | $5.12 | $3.65 | $1.47 | 5,888,346.0 | -9.82% |
| 2025-09 | $5.85 | $4.64 | $1.21 | 2,297,371.0 | -3.36% |
| 2025-08 | $5.69 | $4.47 | $1.22 | 1,941,935.0 | -3.62% |
| 2025-07 | $6.79 | $4.67 | $2.12 | 2,596,171.0 | +11.70% |
| 2025-06 | $5.10 | $4.00 | $1.09 | 2,880,730.0 | +15.20% |
| 2025-05 | $4.67 | $3.56 | $1.10 | 2,711,876.0 | -2.86% |
| 2025-04 | $4.77 | $2.94 | $1.83 | 2,669,623.0 | +15.07% |
| 2025-03 | $4.90 | $3.29 | $1.61 | 2,190,125.0 | -24.74% |
| 2025-02 | $6.66 | $3.89 | $2.77 | 3,342,850.0 | +15.75% |
| 2025-01 | $5.04 | $3.86 | $1.18 | 2,404,183.0 | -11.23% |
Foghorn Therapeutics Inc-Aktien (FHTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.45 | $4.46 | $3.99 | 4,178,085.0 | -42.30% |
| 2024-11 | $9.70 | $7.33 | $2.37 | 2,344,263.0 | +4.86% |
| 2024-10 | $9.58 | $6.94 | $2.64 | 3,046,569.0 | -18.15% |
| 2024-09 | $10.25 | $7.53 | $2.72 | 4,320,558.0 | +12.44% |
| 2024-08 | $8.50 | $4.87 | $3.63 | 2,637,816.0 | +17.95% |
| 2024-07 | $7.40 | $4.77 | $2.63 | 2,076,364.0 | +22.09% |
| 2024-06 | $6.39 | $5.07 | $1.32 | 2,341,673.0 | -1.37% |
| 2024-05 | $6.52 | $5.11 | $1.41 | 2,214,042.0 | +6.78% |
| 2024-04 | $8.05 | $4.80 | $3.25 | 1,627,198.0 | -18.63% |
| 2024-03 | $8.44 | $5.78 | $2.66 | 1,975,027.0 | -13.20% |
| 2024-02 | $8.12 | $2.70 | $5.42 | 5,734,627.0 | +143.08% |
| 2024-01 | $6.70 | $3.01 | $3.69 | 2,603,452.0 | -50.70% |
Foghorn Therapeutics Inc-Aktien (FHTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.89 | $4.14 | $2.75 | 1,791,555.0 | +51.76% |
| 2023-11 | $4.56 | $3.18 | $1.38 | 2,223,248.0 | +26.87% |
| 2023-10 | $4.99 | $2.84 | $2.15 | 2,511,852.0 | -33.00% |
| 2023-09 | $7.94 | $4.98 | $2.96 | 1,415,589.0 | -33.95% |
| 2023-08 | $9.97 | $6.72 | $3.25 | 1,432,795.0 | -17.36% |
| 2023-07 | $9.83 | $6.54 | $3.29 | 1,248,742.0 | +30.11% |
| 2023-06 | $9.25 | $6.17 | $3.08 | 2,138,709.0 | +11.92% |
| 2023-05 | $7.34 | $5.09 | $2.26 | 2,065,713.0 | -3.53% |
| 2023-04 | $7.57 | $5.34 | $2.23 | 1,707,086.0 | +5.16% |
| 2023-03 | $6.41 | $4.51 | $1.90 | 1,411,842.0 | +8.20% |
| 2023-02 | $9.35 | $5.56 | $3.79 | 1,258,416.0 | -33.37% |
| 2023-01 | $9.85 | $5.99 | $3.86 | 1,638,195.0 | +34.80% |
0.64%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):