Stockscreener 앱 받기
4.35
7.94%
0.32
Fulcrum Therapeutics Inc 주식 (FULC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.39 | $3.96 | $0.435 | 2,610,842.0 | +7.94% |
| 2024-12-19 | $4.34 | $4.00 | $0.34 | 654,053.0 | -4.73% |
| 2024-12-18 | $4.64 | $4.16 | $0.485 | 2,764,488.0 | -6.83% |
| 2024-12-17 | $4.57 | $4.22 | $0.35 | 1,121,970.0 | +2.71% |
| 2024-12-16 | $4.64 | $3.94 | $0.70 | 973,830.0 | +11.62% |
| 2024-12-13 | $4.21 | $3.96 | $0.25 | 478,033.0 | -1.74% |
| 2024-12-12 | $4.28 | $3.94 | $0.34 | 856,950.0 | -5.62% |
| 2024-12-11 | $4.39 | $3.96 | $0.44 | 830,758.0 | +5.43% |
| 2024-12-10 | $4.21 | $3.80 | $0.4063 | 774,045.0 | +1.00% |
| 2024-12-09 | $4.24 | $3.99 | $0.25 | 1,076,521.0 | +0.50% |
| 2024-12-06 | $4.02 | $3.83 | $0.19 | 697,591.0 | +4.18% |
| 2024-12-05 | $3.91 | $3.48 | $0.43 | 1,217,130.0 | +9.12% |
| 2024-12-04 | $3.90 | $3.50 | $0.40 | 808,771.0 | -6.90% |
| 2024-12-03 | $3.88 | $3.58 | $0.2997 | 717,330.0 | -2.84% |
| 2024-12-02 | $3.98 | $3.78 | $0.20 | 494,876.0 | +0.78% |
| 2024-11-29 | $3.99 | $3.81 | $0.18 | 524,711.0 | -2.53% |
| 2024-11-27 | $4.08 | $3.57 | $0.51 | 1,004,913.0 | +11.27% |
| 2024-11-26 | $3.62 | $3.31 | $0.315 | 843,938.0 | +3.20% |
| 2024-11-25 | $3.56 | $3.24 | $0.315 | 944,952.0 | +5.85% |
| 2024-11-22 | $3.30 | $2.95 | $0.35 | 793,506.0 | +9.43% |
Fulcrum Therapeutics Inc 주식 (FULC) 연도별 가격 이력
이 심층 분석에서는 Fulcrum Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FULC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fulcrum Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fulcrum Therapeutics Inc 주식 (FULC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.64 | $3.48 | $1.16 | 18,688,030.0 | +12.99% |
| 2024-11 | $4.08 | $2.86 | $1.22 | 18,092,965.0 | +21.84% |
| 2024-10 | $3.92 | $3.13 | $0.79 | 14,551,695.0 | -11.48% |
| 2024-09 | $9.30 | $2.87 | $6.44 | 74,242,131.0 | -58.25% |
| 2024-08 | $10.13 | $8.17 | $1.96 | 18,363,101.0 | -7.87% |
| 2024-07 | $9.73 | $5.92 | $3.81 | 15,103,525.0 | +49.68% |
| 2024-06 | $8.69 | $5.68 | $3.01 | 22,782,830.0 | -21.02% |
| 2024-05 | $8.76 | $6.92 | $1.84 | 11,545,179.0 | +10.10% |
| 2024-04 | $9.60 | $6.67 | $2.93 | 10,119,692.0 | -24.47% |
| 2024-03 | $13.70 | $8.85 | $4.85 | 15,637,355.0 | -7.54% |
| 2024-02 | $11.06 | $7.15 | $3.91 | 12,984,503.0 | +41.41% |
| 2024-01 | $7.95 | $6.57 | $1.38 | 12,702,216.0 | +6.96% |
Fulcrum Therapeutics Inc 주식 (FULC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.98 | $4.39 | $2.59 | 13,421,700.0 | +40.63% |
| 2023-11 | $5.00 | $3.24 | $1.76 | 11,950,382.0 | +31.87% |
| 2023-10 | $4.47 | $3.14 | $1.33 | 9,128,422.0 | -18.02% |
| 2023-09 | $6.35 | $3.98 | $2.37 | 13,971,464.0 | -19.71% |
| 2023-08 | $6.40 | $3.54 | $2.86 | 105,413,371.0 | +44.76% |
| 2023-07 | $4.49 | $3.18 | $1.31 | 12,068,581.0 | +15.76% |
| 2023-06 | $3.41 | $2.65 | $0.76 | 17,875,030.0 | +21.32% |
| 2023-05 | $3.93 | $2.43 | $1.50 | 16,586,590.0 | +8.80% |
| 2023-04 | $3.01 | $2.25 | $0.76 | 17,186,812.0 | -12.28% |
| 2023-03 | $6.64 | $2.76 | $3.88 | 33,827,790.0 | -52.81% |
| 2023-02 | $13.22 | $5.17 | $8.05 | 25,249,888.0 | -52.10% |
| 2023-01 | $15.00 | $6.64 | $8.36 | 24,473,577.0 | +73.21% |
Fulcrum Therapeutics Inc 주식 (FULC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.79 | $5.11 | $2.68 | 14,405,124.0 | +6.28% |
| 2022-11 | $7.81 | $5.47 | $2.34 | 7,676,117.0 | +23.20% |
| 2022-10 | $8.91 | $4.95 | $3.96 | 9,596,457.0 | -31.27% |
| 2022-09 | $9.52 | $7.26 | $2.26 | 7,485,575.0 | +9.32% |
| 2022-08 | $9.33 | $5.53 | $3.80 | 12,649,260.0 | +25.85% |
| 2022-07 | $6.41 | $4.77 | $1.64 | 7,661,792.0 | +20.00% |
| 2022-06 | $8.69 | $3.21 | $5.48 | 23,430,086.0 | -31.18% |
| 2022-05 | $10.13 | $6.88 | $3.25 | 14,734,697.0 | -25.99% |
| 2022-04 | $24.79 | $9.35 | $15.44 | 17,937,453.0 | -59.32% |
| 2022-03 | $23.96 | $10.07 | $13.89 | 15,953,505.0 | +115.00% |
| 2022-02 | $12.71 | $9.33 | $3.38 | 5,874,456.0 | -9.54% |
| 2022-01 | $18.32 | $11.38 | $6.94 | 6,914,465.0 | -31.26% |
2.88%
2.65%
자본화:
|
볼륨(24시간):