Stockscreener 앱 받기
5.29
6.70%
-0.38
시장 영업 전:
5.44
0.15
+2.84%
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $5.95 | $5.22 | $0.725 | 78,861.0 | -6.70% |
| 2024-05-14 | $5.92 | $5.33 | $0.585 | 85,719.0 | +0.00% |
| 2024-05-13 | $6.07 | $5.52 | $0.55 | 59,781.0 | +1.98% |
| 2024-05-10 | $6.01 | $5.11 | $0.90 | 146,081.0 | -6.40% |
| 2024-05-09 | $6.50 | $5.88 | $0.6235 | 81,955.0 | -0.67% |
| 2024-05-08 | $5.98 | $5.51 | $0.47 | 54,463.0 | +6.22% |
| 2024-05-07 | $6.03 | $5.62 | $0.4143 | 58,265.0 | -3.43% |
| 2024-05-06 | $6.29 | $5.83 | $0.46 | 30,420.0 | -2.67% |
| 2024-05-03 | $6.52 | $5.82 | $0.6999 | 47,592.0 | -1.96% |
| 2024-05-02 | $6.35 | $5.85 | $0.50 | 67,132.0 | +4.27% |
| 2024-05-01 | $6.25 | $5.48 | $0.77 | 60,286.0 | +7.33% |
| 2024-04-30 | $5.68 | $5.44 | $0.24 | 27,693.0 | -4.71% |
| 2024-04-29 | $5.90 | $5.61 | $0.29 | 15,925.0 | +4.37% |
| 2024-04-26 | $5.54 | $5.16 | $0.385 | 34,882.0 | +4.97% |
| 2024-04-25 | $5.31 | $4.80 | $0.51 | 46,005.0 | +0.38% |
| 2024-04-24 | $5.62 | $5.15 | $0.47 | 110,751.0 | +0.97% |
| 2024-04-23 | $5.38 | $5.09 | $0.285 | 45,759.0 | +2.18% |
| 2024-04-22 | $5.40 | $4.96 | $0.44 | 76,488.0 | -4.72% |
| 2024-04-19 | $5.94 | $5.14 | $0.80 | 116,938.0 | -4.16% |
| 2024-04-18 | $5.88 | $5.51 | $0.375 | 119,745.0 | -4.33% |
| 2024-04-17 | $6.74 | $5.75 | $0.9896 | 134,308.0 | -4.15% |
| 2024-04-16 | $6.21 | $5.83 | $0.38 | 87,006.0 | -5.63% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $6.52 | $5.11 | $1.41 | 849,416.0 | -3.11% |
| 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% |
0.94%
0.33%
자본화:
|
볼륨(24시간):