Stockscreener 앱 받기
6.26
3.54%
-0.23
시간 외 거래:
6.27
0.010
+0.16%
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $6.60 | $6.15 | $0.4527 | 139,956.0 | -3.54% |
| 2026-08-13 | $6.80 | $6.47 | $0.33 | 214,418.0 | -2.26% |
| 2026-08-12 | $6.85 | $6.49 | $0.36 | 235,951.0 | +0.76% |
| 2026-08-11 | $6.83 | $6.21 | $0.615 | 383,569.0 | +5.61% |
| 2026-08-10 | $6.60 | $5.95 | $0.65 | 366,760.0 | +2.80% |
| 2026-08-07 | $6.17 | $5.51 | $0.655 | 280,894.0 | +8.98% |
| 2026-08-06 | $5.58 | $5.05 | $0.53 | 365,676.0 | +14.14% |
| 2026-08-05 | $4.95 | $4.73 | $0.22 | 158,840.0 | +0.41% |
| 2026-08-04 | $4.92 | $4.63 | $0.29 | 160,820.0 | +5.42% |
| 2026-08-03 | $4.72 | $4.47 | $0.25 | 214,169.0 | +1.77% |
| 2026-07-31 | $4.95 | $4.41 | $0.5446 | 156,483.0 | -4.43% |
| 2026-07-30 | $4.83 | $4.61 | $0.225 | 173,420.0 | +0.00% |
| 2026-07-29 | $5.25 | $4.71 | $0.54 | 200,520.0 | -7.60% |
| 2026-07-28 | $5.22 | $5.01 | $0.2147 | 159,618.0 | -1.35% |
| 2026-07-27 | $5.24 | $4.87 | $0.3699 | 159,173.0 | +7.22% |
| 2026-07-24 | $5.08 | $4.76 | $0.3234 | 122,070.0 | -4.34% |
| 2026-07-23 | $5.16 | $4.99 | $0.17 | 136,491.0 | -2.69% |
| 2026-07-22 | $5.22 | $5.05 | $0.17 | 154,094.0 | +0.97% |
| 2026-07-21 | $5.32 | $5.13 | $0.19 | 178,921.0 | -0.58% |
| 2026-07-20 | $5.39 | $5.13 | $0.2621 | 393,188.0 | +0.00% |
| 2026-07-17 | $5.28 | $4.86 | $0.42 | 408,287.0 | +2.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.85 | $4.47 | $2.38 | 2,661,009.0 | +38.19% |
| 2026-07 | $6.57 | $4.41 | $2.16 | 7,550,670.0 | -7.17% |
| 2026-06 | $4.96 | $3.54 | $1.42 | 4,673,316.0 | +14.02% |
| 2026-05 | $4.87 | $3.59 | $1.28 | 3,175,522.0 | -9.89% |
| 2026-04 | $5.59 | $4.53 | $1.06 | 2,637,645.0 | -0.63% |
| 2026-03 | $5.83 | $4.35 | $1.48 | 4,219,145.0 | -15.85% |
| 2026-02 | $6.00 | $5.11 | $0.89 | 2,600,794.0 | -0.53% |
| 2026-01 | $6.95 | $4.64 | $2.31 | 3,973,329.0 | +5.74% |
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.95 | $4.21 | $1.74 | 3,384,412.0 | +8.42% |
| 2025-11 | $5.68 | $3.27 | $2.41 | 4,427,574.0 | +7.71% |
| 2025-10 | $5.12 | $3.65 | $1.47 | 5,888,346.0 | -9.82% |
| 2025-09 | $5.85 | $4.64 | $1.21 | 2,297,371.0 | -3.36% |
| 2025-08 | $5.69 | $4.47 | $1.22 | 1,941,935.0 | -3.62% |
| 2025-07 | $6.79 | $4.67 | $2.12 | 2,596,171.0 | +11.70% |
| 2025-06 | $5.10 | $4.00 | $1.09 | 2,880,730.0 | +15.20% |
| 2025-05 | $4.67 | $3.56 | $1.10 | 2,711,876.0 | -2.86% |
| 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% |
0.52%
0.07%
자본화:
|
볼륨(24시간):