Stockscreener 앱 받기
4.24
1.92%
0.08
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $4.34 | $4.08 | $0.26 | 108,884.0 | +1.92% |
| 2025-05-01 | $4.22 | $4.00 | $0.2218 | 67,787.0 | -0.95% |
| 2025-04-30 | $4.41 | $4.09 | $0.315 | 115,356.0 | -1.18% |
| 2025-04-29 | $4.45 | $4.17 | $0.284 | 82,566.0 | -3.19% |
| 2025-04-28 | $4.51 | $4.25 | $0.2596 | 88,761.0 | +0.69% |
| 2025-04-25 | $4.54 | $4.23 | $0.31 | 47,734.0 | -2.46% |
| 2025-04-24 | $4.70 | $4.25 | $0.445 | 116,297.0 | -4.49% |
| 2025-04-23 | $4.77 | $4.39 | $0.3837 | 218,914.0 | +10.38% |
| 2025-04-22 | $4.27 | $3.79 | $0.4787 | 101,123.0 | +8.72% |
| 2025-04-21 | $4.07 | $3.72 | $0.35 | 96,666.0 | +2.63% |
| 2025-04-17 | $3.82 | $3.45 | $0.37 | 104,173.0 | +9.51% |
| 2025-04-16 | $3.57 | $3.37 | $0.20 | 59,039.0 | -2.80% |
| 2025-04-15 | $3.72 | $3.26 | $0.46 | 87,619.0 | -0.56% |
| 2025-04-14 | $3.70 | $3.42 | $0.2829 | 91,798.0 | +4.06% |
| 2025-04-11 | $3.48 | $3.14 | $0.34 | 70,470.0 | +6.81% |
| 2025-04-10 | $3.37 | $3.08 | $0.285 | 72,999.0 | -8.76% |
| 2025-04-09 | $3.85 | $3.00 | $0.85 | 197,550.0 | +10.28% |
| 2025-04-08 | $3.74 | $3.15 | $0.59 | 131,310.0 | -12.77% |
| 2025-04-07 | $3.68 | $3.00 | $0.6795 | 265,315.0 | +6.98% |
| 2025-04-04 | $3.78 | $3.10 | $0.68 | 292,889.0 | +9.21% |
| 2025-04-03 | $3.25 | $2.94 | $0.3052 | 224,237.0 | -7.89% |
Foghorn Therapeutics Inc 주식 (FHTX) 연도별 가격 이력
이 심층 분석에서는 Foghorn Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FHTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Foghorn Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $4.34 | $4.00 | $0.34 | 285,555.0 | +0.95% |
| 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 주식 (FHTX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FHTX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.47%
2.63%
자본화:
|
볼륨(24시간):