Stockscreener 앱 받기
7.72
1.78%
-0.14
시간 외 거래:
7.72
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.25 | $7.70 | $0.5451 | 70,105.0 | -1.78% |
| 2024-11-20 | $8.05 | $7.60 | $0.45 | 76,585.0 | +0.77% |
| 2024-11-19 | $7.94 | $7.48 | $0.46 | 98,409.0 | +1.17% |
| 2024-11-18 | $8.05 | $7.36 | $0.69 | 126,872.0 | -3.75% |
| 2024-11-15 | $8.79 | $7.33 | $1.46 | 240,610.0 | -8.98% |
| 2024-11-14 | $8.98 | $8.43 | $0.55 | 128,581.0 | -0.56% |
| 2024-11-13 | $9.33 | $8.68 | $0.65 | 199,502.0 | -0.11% |
| 2024-11-12 | $9.29 | $8.52 | $0.77 | 112,740.0 | -4.53% |
| 2024-11-11 | $9.70 | $9.07 | $0.63 | 114,752.0 | -0.75% |
| 2024-11-08 | $9.49 | $8.96 | $0.53 | 101,180.0 | +2.63% |
| 2024-11-07 | $9.53 | $8.84 | $0.694 | 157,812.0 | -1.41% |
| 2024-11-06 | $9.54 | $8.68 | $0.86 | 222,470.0 | +3.36% |
| 2024-11-05 | $8.96 | $7.95 | $1.02 | 130,440.0 | +8.50% |
| 2024-11-04 | $8.76 | $8.02 | $0.7374 | 119,334.0 | -0.72% |
| 2024-11-01 | $8.30 | $7.75 | $0.5461 | 65,135.0 | +8.92% |
| 2024-10-31 | $8.03 | $7.58 | $0.455 | 104,921.0 | -5.22% |
| 2024-10-30 | $8.46 | $7.96 | $0.50 | 87,009.0 | -1.59% |
| 2024-10-29 | $8.18 | $7.84 | $0.34 | 86,253.0 | +0.74% |
| 2024-10-28 | $8.33 | $7.75 | $0.58 | 114,531.0 | +5.05% |
| 2024-10-25 | $8.14 | $7.72 | $0.42 | 199,076.0 | +1.05% |
| 2024-10-24 | $7.73 | $7.35 | $0.38 | 94,641.0 | +0.26% |
| 2024-10-23 | $7.65 | $7.28 | $0.37 | 128,551.0 | +0.93% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.70 | $7.33 | $2.37 | 2,034,632.0 | +1.31% |
| 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% |
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.37 | $5.32 | $2.05 | 1,817,528.0 | -5.48% |
| 2022-11 | $9.53 | $6.34 | $3.19 | 1,999,746.0 | -22.77% |
| 2022-10 | $9.19 | $7.01 | $2.18 | 1,211,942.0 | +1.86% |
| 2022-09 | $10.70 | $7.35 | $3.35 | 1,677,088.0 | -13.68% |
| 2022-08 | $18.12 | $9.72 | $8.40 | 3,373,321.0 | -32.06% |
| 2022-07 | $15.99 | $13.56 | $2.42 | 1,260,294.0 | +7.57% |
| 2022-06 | $15.50 | $11.00 | $4.50 | 2,888,231.0 | +5.43% |
| 2022-05 | $13.66 | $8.01 | $5.65 | 4,697,086.0 | +11.30% |
| 2022-04 | $17.27 | $11.04 | $6.22 | 1,584,245.0 | -23.90% |
| 2022-03 | $16.00 | $8.38 | $7.62 | 4,780,875.0 | +58.48% |
| 2022-02 | $15.88 | $9.48 | $6.40 | 2,206,422.0 | -37.52% |
| 2022-01 | $24.34 | $12.68 | $11.66 | 3,434,687.0 | -32.75% |
0.93%
3.55%
자본화:
|
볼륨(24시간):