Stockscreener 앱 받기
8.42
1.45%
0.12
시간 외 거래:
8.42
Fibrogen Inc 주식 (FGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $8.66 | $8.30 | $0.3605 | 30,776.0 | +1.45% |
| 2025-11-20 | $8.70 | $8.30 | $0.40 | 23,685.0 | -2.92% |
| 2025-11-19 | $8.71 | $8.46 | $0.24 | 26,571.0 | -0.58% |
| 2025-11-18 | $8.84 | $8.60 | $0.24 | 61,693.0 | -1.15% |
| 2025-11-17 | $9.10 | $8.50 | $0.5999 | 43,641.0 | +0.12% |
| 2025-11-14 | $9.16 | $8.60 | $0.56 | 44,057.0 | -4.19% |
| 2025-11-13 | $9.41 | $8.80 | $0.61 | 63,257.0 | -0.66% |
| 2025-11-12 | $10.09 | $8.30 | $1.79 | 86,762.0 | -8.15% |
| 2025-11-11 | $11.09 | $9.57 | $1.52 | 134,094.0 | -9.64% |
| 2025-11-10 | $11.19 | $11.00 | $0.1899 | 42,197.0 | -0.27% |
| 2025-11-07 | $11.39 | $11.00 | $0.39 | 22,592.0 | +0.27% |
| 2025-11-06 | $11.19 | $11.00 | $0.189 | 35,094.0 | +0.00% |
| 2025-11-05 | $11.15 | $11.00 | $0.15 | 10,787.0 | +0.00% |
| 2025-11-04 | $11.04 | $11.00 | $0.04 | 17,358.0 | -0.09% |
| 2025-11-03 | $11.27 | $11.00 | $0.27 | 15,084.0 | -0.99% |
| 2025-10-31 | $11.31 | $10.95 | $0.36 | 16,148.0 | +0.72% |
| 2025-10-30 | $11.08 | $10.80 | $0.28 | 13,200.0 | +1.19% |
| 2025-10-29 | $10.99 | $10.50 | $0.495 | 17,332.0 | +0.93% |
| 2025-10-28 | $11.21 | $10.81 | $0.405 | 9,865.0 | -2.79% |
| 2025-10-27 | $11.13 | $10.68 | $0.4512 | 15,198.0 | +2.68% |
| 2025-10-24 | $10.90 | $10.59 | $0.315 | 14,346.0 | +1.12% |
| 2025-10-23 | $11.06 | $10.71 | $0.3492 | 9,322.0 | -4.20% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.39 | $8.30 | $3.09 | 688,424.0 | -24.28% |
| 2025-10 | $12.46 | $10.29 | $2.17 | 561,752.0 | -9.22% |
| 2025-09 | $12.60 | $10.65 | $1.95 | 769,369.0 | +3.55% |
| 2025-08 | $12.20 | $6.72 | $5.48 | 1,354,829.0 | +70.95% |
| 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% |
1.38%
1.42%
자본화:
|
볼륨(24시간):