Stockscreener 앱 받기
1.24
4.20%
+0.05
시장 영업 전:
1.23
-0.01
-0.81%
FibroGen Inc 주식 (FGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.26 | $1.13 | $0.1316 | 1,653,341.0 | +4.20% |
| 2024-05-15 | $1.26 | $1.16 | $0.10 | 1,745,432.0 | +0.85% |
| 2024-05-14 | $1.25 | $1.17 | $0.08 | 1,174,999.0 | -2.48% |
| 2024-05-13 | $1.29 | $1.15 | $0.14 | 1,386,003.0 | +4.31% |
| 2024-05-10 | $1.21 | $1.12 | $0.09 | 1,861,100.0 | -4.92% |
| 2024-05-09 | $1.28 | $1.06 | $0.2199 | 2,616,695.0 | +7.96% |
| 2024-05-08 | $1.33 | $1.13 | $0.20 | 3,892,765.0 | -17.52% |
| 2024-05-07 | $1.74 | $1.26 | $0.48 | 34,020,490.0 | +18.10% |
| 2024-05-06 | $1.26 | $1.15 | $0.11 | 1,322,188.0 | +1.75% |
| 2024-05-03 | $1.22 | $1.11 | $0.1102 | 773,076.0 | +0.88% |
| 2024-05-02 | $1.23 | $1.12 | $0.11 | 913,839.0 | -3.42% |
| 2024-05-01 | $1.22 | $1.09 | $0.1268 | 1,085,599.0 | +4.46% |
| 2024-04-30 | $1.16 | $1.03 | $0.13 | 1,118,137.0 | +2.75% |
| 2024-04-29 | $1.17 | $1.02 | $0.15 | 1,162,498.0 | +4.81% |
| 2024-04-26 | $1.06 | $0.9754 | $0.0846 | 645,517.0 | +1.96% |
| 2024-04-25 | $1.02 | $0.9011 | $0.124 | 1,258,044.0 | +3.63% |
| 2024-04-24 | $1.10 | $0.9327 | $0.1649 | 2,164,655.0 | -8.01% |
| 2024-04-23 | $1.26 | $1.05 | $0.21 | 1,337,403.0 | -6.14% |
| 2024-04-22 | $1.17 | $1.08 | $0.09 | 785,394.0 | -0.87% |
| 2024-04-19 | $1.18 | $1.05 | $0.13 | 1,310,859.0 | -1.71% |
| 2024-04-18 | $1.29 | $1.14 | $0.15 | 1,277,646.0 | -7.87% |
| 2024-04-17 | $1.33 | $1.24 | $0.09 | 1,026,026.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $1.74 | $1.06 | $0.6799 | 54,098,868.0 | +10.71% |
| 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% |
4.27%
2.59%
자본화:
|
볼륨(24시간):