Stockscreener 앱 받기
10.57
2.13%
0.22
Fibrogen Inc 주식 (FGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $10.76 | $10.31 | $0.45 | 17,631.0 | +2.17% |
| 2025-08-26 | $10.72 | $10.31 | $0.41 | 27,147.0 | -2.63% |
| 2025-08-25 | $11.08 | $10.63 | $0.45 | 15,481.0 | -4.92% |
| 2025-08-22 | $11.37 | $10.79 | $0.58 | 33,373.0 | +0.81% |
| 2025-08-21 | $11.30 | $10.40 | $0.90 | 43,261.0 | +4.43% |
| 2025-08-20 | $10.79 | $10.10 | $0.689 | 23,606.0 | +0.57% |
| 2025-08-19 | $11.54 | $10.29 | $1.24 | 100,910.0 | -6.55% |
| 2025-08-18 | $11.71 | $9.63 | $2.08 | 223,703.0 | +19.01% |
| 2025-08-15 | $9.67 | $9.27 | $0.3965 | 22,921.0 | +0.16% |
| 2025-08-14 | $9.94 | $9.05 | $0.8899 | 52,320.0 | -4.05% |
| 2025-08-13 | $9.93 | $9.25 | $0.6823 | 68,457.0 | +6.81% |
| 2025-08-12 | $10.10 | $9.02 | $1.08 | 287,047.0 | +10.51% |
| 2025-08-11 | $8.84 | $8.25 | $0.59 | 120,979.0 | -3.90% |
| 2025-08-08 | $8.88 | $7.77 | $1.11 | 66,736.0 | +9.70% |
| 2025-08-07 | $8.28 | $7.18 | $1.10 | 96,573.0 | +11.75% |
| 2025-08-06 | $7.26 | $6.90 | $0.3592 | 28,478.0 | +2.82% |
| 2025-08-05 | $7.13 | $6.82 | $0.3072 | 12,584.0 | -0.29% |
| 2025-08-04 | $7.10 | $6.72 | $0.38 | 32,299.0 | +0.58% |
| 2025-08-01 | $7.03 | $6.80 | $0.225 | 14,398.0 | -0.43% |
| 2025-07-31 | $7.08 | $6.80 | $0.2829 | 35,753.0 | -1.56% |
| 2025-07-30 | $7.21 | $6.84 | $0.37 | 23,265.0 | -2.09% |
| 2025-07-29 | $7.33 | $7.01 | $0.32 | 19,606.0 | -0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $11.71 | $6.72 | $4.99 | 1,287,904.0 | +52.82% |
| 2025-07 | $8.36 | $5.03 | $3.33 | 906,780.0 | +30.57% |
| 2025-06 | $8.12 | $4.85 | $3.27 | 1,134,846.3 | -26.29% |
| 2025-05 | $8.91 | $7.03 | $1.88 | 600,324.6 | -14.91% |
| 2025-04 | $8.82 | $5.75 | $3.07 | 588,134.0 | +9.07% |
| 2025-03 | $12.29 | $7.00 | $5.29 | 1,273,397.4 | -24.12% |
| 2025-02 | $21.94 | $9.40 | $12.54 | 6,133,384.2 | -15.57% |
| 2025-01 | $18.88 | $11.50 | $7.38 | 1,024,673.9 | -8.65% |
Fibrogen Inc 주식 (FGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.50 | $7.78 | $7.72 | 1,035,488.2 | +25.15% |
| 2024-11 | $10.83 | $4.50 | $6.33 | 1,070,864.1 | +40.91% |
| 2024-10 | $10.30 | $7.25 | $3.05 | 1,215,612.1 | -24.54% |
| 2024-09 | $12.13 | $8.25 | $3.88 | 737,384.9 | +9.25% |
| 2024-08 | $13.59 | $8.80 | $4.79 | 1,535,791.8 | -32.31% |
| 2024-07 | $38.25 | $10.55 | $27.70 | 2,621,335.9 | -39.47% |
| 2024-06 | $36.88 | $22.31 | $14.57 | 2,231,056.0 | -25.64% |
| 2024-05 | $43.50 | $26.50 | $17.00 | 2,605,780.2 | +7.14% |
| 2024-04 | $59.94 | $22.53 | $37.41 | 1,526,612.9 | -52.34% |
| 2024-03 | $70.00 | $42.03 | $27.97 | 1,206,809.6 | +37.43% |
| 2024-02 | $73.25 | $39.50 | $33.75 | 2,748,318.8 | -10.94% |
| 2024-01 | $51.00 | $17.25 | $33.75 | 2,450,342.0 | +116.63% |
Fibrogen Inc 주식 (FGEN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.70 | $13.75 | $9.94 | 1,447,868.1 | +60.45% |
| 2023-11 | $17.75 | $8.33 | $9.42 | 1,883,838.5 | +2.11% |
| 2023-10 | $22.50 | $11.87 | $10.63 | 2,407,607.6 | -37.30% |
| 2023-09 | $27.75 | $17.52 | $10.23 | 5,102,644.4 | -10.11% |
| 2023-08 | $51.88 | $22.68 | $29.20 | 3,398,065.9 | -53.40% |
| 2023-07 | $75.47 | $45.50 | $29.97 | 2,520,528.7 | -23.70% |
| 2023-06 | $486.8 | $59.75 | $427.0 | 3,606,289.0 | -84.35% |
| 2023-05 | $454.8 | $399.5 | $55.25 | 754,794.4 | +0.76% |
| 2023-04 | $522.5 | $397.2 | $125.2 | 666,678.8 | -8.25% |
| 2023-03 | $572.6 | $451.0 | $121.6 | 844,260.6 | -15.95% |
| 2023-02 | $642.2 | $545.0 | $97.25 | 647,373.6 | -5.93% |
| 2023-01 | $594.8 | $388.5 | $206.2 | 888,103.8 | +47.32% |
1.08%
7.89%
자본화:
|
볼륨(24시간):