Stockscreener 앱 받기
0.3872
10.63%
0.0372
시간 외 거래:
.38
-0.0072
-1.86%
Fibrogen Inc 주식 (FGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.3888 | $0.3365 | $0.0523 | 1,328,356.0 | +10.63% |
| 2024-11-20 | $0.36 | $0.335 | $0.025 | 1,293,456.0 | +0.00% |
| 2024-11-19 | $0.35 | $0.3324 | $0.0176 | 1,172,281.0 | +3.73% |
| 2024-11-18 | $0.3526 | $0.33 | $0.0226 | 965,086.0 | +0.81% |
| 2024-11-15 | $0.385 | $0.3288 | $0.0562 | 1,781,034.0 | -9.52% |
| 2024-11-14 | $0.3945 | $0.3302 | $0.0643 | 1,931,058.0 | +11.35% |
| 2024-11-13 | $0.4245 | $0.18 | $0.2445 | 3,823,232.0 | -14.07% |
| 2024-11-12 | $0.395 | $0.33 | $0.065 | 3,457,236.0 | +14.18% |
| 2024-11-11 | $0.355 | $0.32 | $0.035 | 1,737,716.0 | +4.83% |
| 2024-11-08 | $0.3268 | $0.3101 | $0.0167 | 936,520.0 | +3.26% |
| 2024-11-07 | $0.3254 | $0.302 | $0.0234 | 994,007.0 | +0.77% |
| 2024-11-06 | $0.3186 | $0.30 | $0.0186 | 794,184.0 | +1.11% |
| 2024-11-05 | $0.3254 | $0.3013 | $0.0241 | 1,156,640.0 | -5.65% |
| 2024-11-04 | $0.3299 | $0.318 | $0.0119 | 484,710.0 | +2.04% |
| 2024-11-01 | $0.3352 | $0.3011 | $0.0341 | 766,515.0 | +5.81% |
| 2024-10-31 | $0.3215 | $0.29 | $0.0315 | 1,206,949.0 | -5.16% |
| 2024-10-30 | $0.3252 | $0.303 | $0.0222 | 1,140,799.0 | +3.79% |
| 2024-10-29 | $0.3103 | $0.298 | $0.0123 | 1,326,317.0 | +2.48% |
| 2024-10-28 | $0.33 | $0.2957 | $0.0343 | 2,206,347.0 | -2.99% |
| 2024-10-25 | $0.34 | $0.304 | $0.036 | 2,709,626.0 | -3.75% |
| 2024-10-24 | $0.3364 | $0.3186 | $0.0178 | 1,617,124.0 | +0.00% |
| 2024-10-23 | $0.3622 | $0.319 | $0.0432 | 1,210,908.0 | -8.65% |
Fibrogen Inc 주식 (FGEN) 연도별 가격 이력
이 심층 분석에서는 Fibrogen Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fibrogen Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fibrogen Inc 주식 (FGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.4245 | $0.18 | $0.2445 | 23,950,387.0 | +28.47% |
| 2024-10 | $0.412 | $0.29 | $0.122 | 30,390,302.0 | -24.54% |
| 2024-09 | $0.4852 | $0.33 | $0.1552 | 18,434,623.0 | +9.25% |
| 2024-08 | $0.5438 | $0.3521 | $0.1917 | 38,394,795.0 | -32.31% |
| 2024-07 | $1.53 | $0.422 | $1.11 | 65,533,397.0 | -39.47% |
| 2024-06 | $1.48 | $0.8923 | $0.5827 | 55,776,400.0 | -25.64% |
| 2024-05 | $1.74 | $1.06 | $0.6799 | 65,144,505.0 | +7.14% |
| 2024-04 | $2.40 | $0.9011 | $1.50 | 38,165,323.0 | -52.34% |
| 2024-03 | $2.80 | $1.68 | $1.12 | 30,170,240.0 | +37.43% |
| 2024-02 | $2.93 | $1.58 | $1.35 | 68,707,971.0 | -10.94% |
| 2024-01 | $2.04 | $0.69 | $1.35 | 61,258,549.0 | +116.63% |
Fibrogen Inc 주식 (FGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.9478 | $0.55 | $0.3978 | 36,196,702.0 | +60.45% |
| 2023-11 | $0.71 | $0.3333 | $0.3767 | 47,095,963.0 | +2.11% |
| 2023-10 | $0.90 | $0.4748 | $0.4252 | 60,190,191.0 | -37.30% |
| 2023-09 | $1.11 | $0.701 | $0.409 | 127,566,111.0 | -10.11% |
| 2023-08 | $2.08 | $0.9072 | $1.17 | 84,951,647.0 | -53.40% |
| 2023-07 | $3.02 | $1.82 | $1.20 | 63,013,217.0 | -23.70% |
| 2023-06 | $19.47 | $2.39 | $17.08 | 90,157,224.0 | -84.35% |
| 2023-05 | $18.19 | $15.98 | $2.21 | 18,869,860.0 | +0.76% |
| 2023-04 | $20.90 | $15.89 | $5.01 | 16,666,971.0 | -8.25% |
| 2023-03 | $22.91 | $18.04 | $4.87 | 21,106,514.0 | -15.95% |
| 2023-02 | $25.69 | $21.80 | $3.89 | 16,184,339.0 | -5.93% |
| 2023-01 | $23.79 | $15.54 | $8.25 | 22,202,596.0 | +47.32% |
Fibrogen Inc 주식 (FGEN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.89 | $13.76 | $3.13 | 15,692,163.0 | +11.48% |
| 2022-11 | $17.48 | $13.22 | $4.26 | 14,762,562.0 | -11.73% |
| 2022-10 | $18.31 | $12.77 | $5.54 | 20,890,707.0 | +25.13% |
| 2022-09 | $13.55 | $11.63 | $1.92 | 13,463,390.0 | +4.58% |
| 2022-08 | $14.77 | $12.06 | $2.71 | 13,958,380.0 | -1.11% |
| 2022-07 | $13.10 | $10.81 | $2.29 | 13,033,032.0 | +19.13% |
| 2022-06 | $11.88 | $8.67 | $3.21 | 19,521,947.0 | +7.32% |
| 2022-05 | $10.43 | $7.81 | $2.62 | 26,882,905.0 | +5.81% |
| 2022-04 | $13.16 | $9.26 | $3.90 | 13,458,998.0 | -22.63% |
| 2022-03 | $13.90 | $11.74 | $2.16 | 18,592,324.0 | -14.57% |
| 2022-02 | $16.91 | $13.27 | $3.64 | 13,102,831.0 | -6.76% |
| 2022-01 | $15.25 | $13.10 | $2.15 | 21,390,995.0 | +7.02% |
0.93%
3.55%
자본화:
|
볼륨(24시간):