Hot Features
프리미엄
FibroBiologics Inc (FBLG)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.63636363636 | 1.1 | 1.29 | 1.035 | 202593 | 1.17388511 | CS |
| 4 | -0.77 | -42.0765027322 | 1.83 | 1.88 | 0.9837 | 378663 | 1.29621138 | CS |
| 12 | -1.09 | -50.6976744186 | 2.15 | 2.51 | 0.9837 | 301577 | 1.60686798 | CS |
| 26 | -2.84 | -72.8205128205 | 3.9 | 4.41 | 0.9837 | 277450 | 2.35435131 | CS |
| 52 | -9.27 | -89.738625363 | 10.33 | 13.59 | 0.9837 | 255851 | 3.75271335 | CS |
| 156 | -28.94 | -96.4666666667 | 30 | 55 | 0.9837 | 243421 | 4.2594617 | CS |
| 260 | -28.94 | -96.4666666667 | 30 | 55 | 0.9837 | 243421 | 4.2594617 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.11 | -0.11 | -9.02 | 1.19 | 1.25 | 1.09 | 183820 |
| 1741390500 | 1.22 | 0.1 | 8.93 | 1.165 | 1.245 | 1.1 | 162420 |
| 1741304100 | 1.12 | -0.05 | -4.27 | 1.15 | 1.17 | 1.11 | 209921 |
| 1741217700 | 1.17 | -0.06 | -4.49 | 1.23 | 1.29 | 1.17 | 137720 |
| 1741131300 | 1.225 | 0.08 | 6.99 | 1.09 | 1.29 | 1.05 | 306371 |
| 1741044900 | 1.145 | -0.12 | -9.13 | 1.2668 | 1.2668 | 1.1299999 | 138882 |
| 1740785700 | 1.26 | 0.07 | 5.88 | 1.21 | 1.28 | 1.15 | 205264 |
| 1740699300 | 1.19 | 0.05 | 4.39 | 1.1399999 | 1.27 | 1.08 | 311916 |
| 1740612900 | 1.1399999 | 0.09 | 8.57 | 1.07 | 1.21 | 1.05 | 247590 |
| 1740526500 | 1.05 | -0.02 | -1.87 | 1.08 | 1.1099 | 0.9837 | 283186 |
| 1740440100 | 1.07 | -0.06 | -4.89 | 1.18 | 1.18 | 1.045 | 403429 |
| 1740180900 | 1.125 | -0.12 | -9.27 | 1.25 | 1.25 | 1.11 | 286033 |
| 1740094500 | 1.24 | 0.09 | 7.83 | 1.15 | 1.24 | 1.1299999 | 159626 |
| 1740008100 | 1.15 | -0.03 | -2.13 | 1.16 | 1.18 | 1.12 | 215849 |
| 1739921700 | 1.175 | -0.06 | -4.47 | 1.2273 | 1.32 | 1.17 | 262463 |
| 1739576100 | 1.23 | -0.06 | -4.65 | 1.28 | 1.28 | 1.06 | 837138 |
| 1739489700 | 1.29 | -0.44 | -25.43 | 1.69 | 1.7 | 1.2 | 1415561 |
| 1739403300 | 1.73 | 0.01 | 0.58 | 1.76 | 1.88 | 1.66 | 766305 |
| 1739316900 | 1.72 | -0.05 | -2.82 | 1.83 | 1.83 | 1.67 | 571450 |
| 1739230500 | 1.77 | -0.09 | -4.84 | 1.96 | 1.98 | 1.71 | 1303174 |
| 1738971300 | 1.86 | 0.26 | 16.25 | 1.77 | 2 | 1.75 | 2162236 |
| 1738884900 | 1.6 | -0.05 | -3.03 | 1.65 | 1.71 | 1.54 | 274892 |
| 1738798500 | 1.65 | 0.1 | 6.45 | 1.55 | 1.76 | 1.55 | 380638 |
| 1738712100 | 1.55 | -0.07 | -4.32 | 1.69 | 1.69 | 1.545 | 172746 |
| 1738625700 | 1.62 | 0.01 | 0.62 | 1.59 | 1.75 | 1.58 | 192421 |
| 1738366500 | 1.61 | -0.06 | -3.59 | 1.66 | 1.71 | 1.6 | 80051 |
| 1738280100 | 1.67 | 0.11 | 7.05 | 1.74 | 1.74 | 1.55 | 87902 |
| 1738193700 | 1.56 | -0.03 | -1.89 | 1.58 | 1.73 | 1.55 | 370147 |
| 1738107300 | 1.59 | 0.02 | 1.27 | 1.55 | 1.69 | 1.54 | 110778 |
| 1738020900 | 1.57 | -0.11 | -6.55 | 1.75 | 1.76 | 1.54 | 482735 |
| 1737761700 | 1.68 | -0.01 | -0.59 | 1.6 | 1.74 | 1.575 | 132998 |
| 1737675300 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1737588900 | 1.69 | -0.07 | -3.98 | 1.76 | 1.83 | 1.69 | 108852 |
| 1737502500 | 1.76 | 0.01 | 0.57 | 1.76 | 1.7726 | 1.7 | 102860 |
| 1737156900 | 1.75 | -0.16 | -8.38 | 1.95 | 2 | 1.72 | 167619 |
| 1737070500 | 1.91 | -0.11 | -5.45 | 2.0299999 | 2.12 | 1.91 | 216949 |
| 1736984100 | 2.02 | 0.14 | 7.45 | 1.91 | 2.11 | 1.91 | 56201 |
| 1736897700 | 1.88 | -0.12 | -6.00 | 2.06 | 2.1291 | 1.87 | 84327 |
| 1736811300 | 2 | 0.12 | 6.38 | 2.0099999 | 2.025 | 1.8601 | 151100 |
| 1736552100 | 1.88 | -0.18 | -8.74 | 2.14 | 2.15 | 1.87 | 166722 |
| 1736379300 | 2.06 | -0.2 | -8.85 | 2.25 | 2.2799999 | 2.05 | 130094 |
| 1736292900 | 2.2599999 | 0.04 | 1.80 | 2.2395 | 2.335 | 2.2395 | 155581 |
| 1736206500 | 2.22 | 0.1 | 4.72 | 2.17 | 2.3 | 2.12 | 116786 |
| 1735947300 | 2.12 | 0.14 | 6.80 | 1.97 | 2.19 | 1.97 | 125953 |
| 1735860900 | 1.985 | -0.02 | -0.75 | 2.0908 | 2.0908 | 1.98 | 128086 |
| 1735688100 | 2 | -0.24 | -10.71 | 2.31 | 2.39 | 1.96 | 242059 |
| 1735601700 | 2.24 | -0.12 | -5.08 | 2.33 | 2.33 | 2.1 | 97733 |
| 1735342500 | 2.36 | 0.05 | 2.16 | 2.3 | 2.42 | 2.27 | 134677 |
| 1735256100 | 2.31 | 0 | 0.00 | 2.33 | 2.43 | 2.2 | 179864 |
| 1735077840 | 2.31 | 0.21 | 10.00 | 2.11 | 2.33 | 2.11 | 91050 |
| 1734996900 | 2.1 | -0.15 | -6.67 | 2.36 | 2.5099999 | 2.02 | 182351 |
| 1734737700 | 2.25 | 0.22 | 10.84 | 2.06 | 2.29 | 2.02 | 195597 |
| 1734651300 | 2.0299999 | 0.02 | 1.00 | 2.0299999 | 2.11 | 1.93 | 91761 |
| 1734564900 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.22 | 2.0099999 | 121970 |
| 1734478500 | 2.15 | -0.01 | -0.46 | 2.21 | 2.22 | 2.07 | 130935 |
| 1734392100 | 2.16 | -0.06 | -2.70 | 2.1 | 2.2 | 2.05 | 97178 |
| 1734132900 | 2.22 | -0.05 | -2.20 | 2.2798 | 2.2798 | 2.0099999 | 138933 |
| 1734046500 | 2.27 | -0.02 | -0.87 | 2.44 | 2.504 | 2.25 | 141539 |
| 1733960100 | 2.29 | -0.11 | -4.58 | 2.32 | 2.44 | 2.23 | 106880 |
