Hot Features
프리미엄
Fortress Biotech Inc (FBIO)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5201 | 30.4152046784 | 1.71 | 2.3428 | 1.7001 | 1105223 | 2.13457865 | CS |
| 4 | 0.5101 | 29.6569767442 | 1.72 | 2.3428 | 1.41 | 580363 | 1.83607764 | CS |
| 12 | 0.4401 | 24.5865921788 | 1.79 | 2.3428 | 1.355 | 676179 | 1.69157228 | CS |
| 26 | 0.3801 | 20.5459459459 | 1.85 | 2.89 | 1.355 | 447238 | 1.78462191 | CS |
| 52 | 0.0701 | 3.24537037037 | 2.16 | 4.43 | 1.355 | 422233 | 2.03355646 | CS |
| 156 | -37.6699 | -94.4107769424 | 39.9 | 43.05 | 1.24 | 494978 | 9.92478321 | CS |
| 260 | -27.3199 | -92.4531302876 | 29.55 | 91.5 | 1.24 | 660088 | 33.87883775 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733182500 | 2.3 | 0.17 | 7.98 | 2.15 | 2.3428 | 2.08 | 2105628 |
| 1732917840 | 2.13 | 0.3 | 16.39 | 1.89 | 2.17 | 1.87 | 1213050 |
| 1732750500 | 1.83 | -0.01 | -0.54 | 1.83 | 1.87 | 1.8 | 516744 |
| 1732664100 | 1.84 | 0.16 | 9.52 | 1.71 | 1.84 | 1.7001 | 624778 |
| 1732577700 | 1.68 | 0.07 | 4.35 | 1.62 | 1.71 | 1.62 | 507952 |
| 1732318500 | 1.61 | 0.05 | 3.21 | 1.55 | 1.62 | 1.55 | 177828 |
| 1732232100 | 1.56 | -0.01 | -0.64 | 1.6299999 | 1.6399 | 1.55 | 266002 |
| 1732145700 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6288 | 1.55 | 379203 |
| 1732059300 | 1.59 | 0.11 | 7.43 | 1.5 | 1.635 | 1.5 | 552902 |
| 1731972900 | 1.48 | 0.05 | 3.50 | 1.46 | 1.54 | 1.455 | 432827 |
| 1731713700 | 1.43 | -0.14 | -8.92 | 1.55 | 1.57 | 1.41 | 817829 |
| 1731627300 | 1.57 | -0.08 | -4.85 | 1.6299999 | 1.635 | 1.56 | 318670 |
| 1731540900 | 1.65 | -0.05 | -2.94 | 1.72 | 1.74 | 1.6299999 | 433820 |
| 1731454500 | 1.7 | -0.06 | -3.41 | 1.75 | 1.75 | 1.66 | 365369 |
| 1731368100 | 1.76 | 0.05 | 2.92 | 1.73 | 1.79 | 1.71 | 278065 |
| 1731108900 | 1.71 | -0.01 | -0.58 | 1.71 | 1.76 | 1.66 | 313331 |
| 1731022500 | 1.72 | -0.04 | -2.27 | 1.77 | 1.8 | 1.71 | 238640 |
| 1730936100 | 1.76 | -0.01 | -0.28 | 1.74 | 1.815 | 1.685 | 476680 |
| 1730849700 | 1.765 | 0.03 | 2.02 | 1.7 | 1.77 | 1.55 | 1153189 |
| 1730763300 | 1.73 | -0.17 | -8.95 | 1.99 | 1.99 | 1.7 | 1669712 |
| 1730500500 | 1.9 | 0 | 0.00 | 1.93 | 1.955 | 1.86 | 783995 |
| 1730414100 | 1.9 | -0.04 | -2.06 | 1.91 | 1.945 | 1.86 | 388157 |
| 1730327700 | 1.94 | -0.08 | -3.96 | 2.0299999 | 2.07 | 1.92 | 473742 |
| 1730241300 | 2.02 | 0 | 0.00 | 2.02 | 2.1 | 1.94 | 881439 |
| 1730154900 | 2.02 | 0.17 | 9.19 | 1.94 | 2.04 | 1.91 | 1096229 |
| 1729895700 | 1.85 | 0.12 | 6.94 | 1.73 | 1.88 | 1.71 | 758442 |
| 1729809300 | 1.73 | -0.05 | -2.81 | 1.77 | 1.81 | 1.72 | 264731 |
| 1729722900 | 1.78 | -0.03 | -1.66 | 1.81 | 1.85 | 1.755 | 296629 |
| 1729636500 | 1.81 | 0.03 | 1.69 | 1.79 | 1.85 | 1.74 | 651549 |
| 1729550100 | 1.78 | -0.05 | -2.73 | 1.8 | 1.82 | 1.74 | 410752 |
| 1729290900 | 1.83 | 0.02 | 1.10 | 1.85 | 1.87 | 1.725 | 632901 |
| 1729204500 | 1.81 | 0.06 | 3.43 | 1.78 | 1.85 | 1.74 | 677901 |
| 1729118100 | 1.75 | 0.03 | 1.74 | 1.73 | 1.76 | 1.72 | 585788 |
| 1729031700 | 1.72 | 0.04 | 2.38 | 1.69 | 1.73 | 1.68 | 283645 |
| 1728945300 | 1.68 | 0.05 | 3.07 | 1.65 | 1.6998 | 1.6399999 | 481811 |
| 1728686100 | 1.6299999 | 0.05 | 3.16 | 1.58 | 1.6419999 | 1.58 | 472294 |
| 1728599700 | 1.58 | 0 | 0.00 | 1.57 | 1.6299999 | 1.56 | 317798 |
| 1728513300 | 1.58 | 0.05 | 3.27 | 1.54 | 1.59 | 1.5158 | 426764 |
| 1728426900 | 1.53 | -0.06 | -3.77 | 1.59 | 1.61 | 1.5 | 697770 |
| 1728340500 | 1.59 | -0.04 | -2.45 | 1.62 | 1.625 | 1.58 | 281112 |
| 1728081300 | 1.6299999 | 0.02 | 1.24 | 1.65 | 1.65 | 1.57 | 567314 |
| 1727994900 | 1.61 | 0.04 | 2.55 | 1.56 | 1.65 | 1.5 | 801550 |
| 1727908500 | 1.57 | 0.14 | 9.79 | 1.44 | 1.59 | 1.4 | 841264 |
| 1727822100 | 1.43 | -0.02 | -1.04 | 1.47 | 1.5 | 1.405 | 877547 |
| 1727735700 | 1.445 | -0.05 | -3.02 | 1.48 | 1.48 | 1.44 | 574757 |
| 1727476500 | 1.49 | 0.04 | 2.76 | 1.46 | 1.52 | 1.46 | 824156 |
| 1727390100 | 1.45 | 0.04 | 2.84 | 1.53 | 1.54 | 1.44 | 1280824 |
| 1727303700 | 1.41 | 0.02 | 1.44 | 1.43 | 1.44 | 1.3913 | 1131248 |
| 1727217300 | 1.3899999 | -0.04 | -2.80 | 1.46 | 1.46 | 1.355 | 1050699 |
| 1727130900 | 1.43 | -0.07 | -4.35 | 1.54 | 1.55 | 1.42 | 840586 |
| 1726871700 | 1.495 | -0.35 | -18.75 | 1.67 | 1.67 | 1.4201 | 6223359 |
| 1726785300 | 1.84 | -0.08 | -4.17 | 1.99 | 2 | 1.82 | 355324 |
| 1726698900 | 1.92 | 0 | 0.00 | 1.91 | 2.04 | 1.89 | 246041 |
| 1726612500 | 1.92 | -0.02 | -1.03 | 1.92 | 1.98 | 1.9 | 97869 |
| 1726526100 | 1.94 | -0.03 | -1.52 | 2.0099999 | 2.04 | 1.92 | 170932 |
| 1726266900 | 1.97 | 0.14 | 7.65 | 1.86 | 1.97 | 1.86 | 203853 |
| 1726180500 | 1.83 | 0.07 | 3.98 | 1.76 | 1.87 | 1.76 | 195010 |
| 1726094100 | 1.76 | -0.01 | -0.56 | 1.75 | 1.79 | 1.71 | 238935 |
| 1726007700 | 1.77 | -0.01 | -0.56 | 1.81 | 1.81 | 1.7 | 251306 |
| 1725921300 | 1.78 | 0.01 | 0.56 | 1.74 | 1.84 | 1.74 | 200536 |
| 1725662100 | 1.77 | -0.08 | -4.32 | 1.84 | 1.88 | 1.72 | 457620 |
| 1725575700 | 1.85 | -0.02 | -1.07 | 1.87 | 1.91 | 1.84 | 233858 |
| 1725489300 | 1.87 | -0.1 | -5.08 | 1.94 | 1.96 | 1.7003 | 284201 |
| 1725402900 | 1.97 | -0.06 | -2.96 | 2.08 | 2.09 | 1.94 | 225445 |
