Stockscreener 앱 받기
5.77
7.05%
0.38
시간 외 거래:
5.77
Foghorn Therapeutics Inc 주식 (FHTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.78 | $5.30 | $0.48 | 110,320.0 | +7.05% |
| 2025-09-04 | $5.40 | $5.14 | $0.26 | 37,319.0 | +2.28% |
| 2025-09-03 | $5.46 | $5.25 | $0.2073 | 64,926.0 | -0.19% |
| 2025-09-02 | $5.38 | $4.98 | $0.395 | 116,463.0 | +4.35% |
| 2025-08-29 | $5.12 | $4.90 | $0.215 | 77,547.0 | +1.00% |
| 2025-08-28 | $5.44 | $4.97 | $0.47 | 94,366.0 | -7.39% |
| 2025-08-27 | $5.63 | $5.37 | $0.26 | 42,090.0 | -2.17% |
| 2025-08-26 | $5.59 | $5.16 | $0.43 | 98,067.0 | +5.33% |
| 2025-08-25 | $5.60 | $5.22 | $0.38 | 76,306.0 | -5.58% |
| 2025-08-22 | $5.69 | $5.06 | $0.63 | 160,364.0 | +10.32% |
| 2025-08-21 | $5.29 | $5.01 | $0.28 | 67,951.0 | -4.18% |
| 2025-08-20 | $5.30 | $4.75 | $0.55 | 104,898.0 | +8.90% |
| 2025-08-19 | $5.20 | $4.83 | $0.37 | 79,182.0 | -5.29% |
| 2025-08-18 | $5.18 | $4.97 | $0.21 | 65,433.0 | +2.41% |
| 2025-08-15 | $5.20 | $4.98 | $0.22 | 55,947.0 | -3.21% |
| 2025-08-14 | $5.23 | $5.03 | $0.20 | 74,883.0 | -0.48% |
| 2025-08-13 | $5.18 | $4.72 | $0.4599 | 108,942.0 | +6.16% |
| 2025-08-12 | $4.87 | $4.66 | $0.21 | 108,654.0 | +3.40% |
| 2025-08-11 | $4.82 | $4.61 | $0.215 | 66,693.0 | +2.84% |
| 2025-08-08 | $5.02 | $4.47 | $0.545 | 71,553.0 | -8.03% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.78 | $4.98 | $0.80 | 439,348.0 | +14.03% |
| 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% |
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% |
1.40%
자본화:
|
볼륨(24시간):