FibroGen Inc【FGEN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

FibroGen Inc (FGEN)

0.4247

0.0357

(9.18%)

마감 30 11월 6:00AM

0.41

-0.0147

( -3.46% )

시간외 단일가: 10:37PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0145	3.66624525917	0.3955	0.4331	0.3761	720622	0.40267387	CS
4	0.09	28.125	0.32	0.4331	0.18	1376804	0.35701544	CS
12	0.0143	3.61384887541	0.3957	0.4852	0.18	1192023	0.3592978	CS
26	-0.83	-66.935483871	1.24	1.53	0.18	1778387	0.67328811	CS
52	-0.215	-34.4	0.625	2.93	0.18	2090851	1.17536226	CS
156	-12.29	-96.7716535433	12.7	25.69	0.18	1768428	5.06123774	CS
260	-42.46	-99.0436202473	42.87	57.2088	0.18	1440873	11.42845522	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	0.4247	0.0357	9.18	0.3911	0.4331	0.3812999	1048053
1732750500	0.389	0.0014	0.36	0.3844	0.39	0.3761	428029
1732664100	0.3876	-0.0024	-0.62	0.396	0.396999	0.3801	368373
1732577700	0.39	-0.0054	-1.37	0.3909	0.404	0.3839	972243
1732318500	0.3953999	0.0081999	2.12	0.3872	0.4032549	0.38	1252228
1732232100	0.3872	0.042	12.17	0.349	0.3888	0.349	1276346
1732145700	0.3452	-0.0048	-1.37	0.359	0.36	0.335	1293424
1732059300	0.35	0.0126	3.73	0.34	0.35	0.3323999	1134715
1731972900	0.3374	0.0027	0.81	0.3526	0.3526	0.33	965175
1731713700	0.3347	-0.0352	-9.52	0.3837	0.384999	0.32875	1784277
1731627300	0.3699	0.0377	11.35	0.347999	0.3945	0.3302	1937348
1731540900	0.3322	-0.0544	-14.07	0.4001	0.4245	0.18	3877519
1731454500	0.3866	0.048	14.18	0.3447	0.395	0.33	3493793
1731368100	0.3386	0.0156	4.83	0.325	0.355	0.32	1731485
1731108900	0.323	0.0102	3.26	0.316	0.3268	0.3101999	934965
1731022500	0.3128	0.0024	0.77	0.31	0.3254	0.302	944400
1730936100	0.3104	0.0034	1.11	0.3016	0.3186	0.3015	787695
1730849700	0.307	-0.0184	-5.65	0.3253	0.3253	0.3013	1147965
1730763300	0.3254	0.0065	2.04	0.32	0.3299	0.318	485234
1730500500	0.3189	0.0175	5.81	0.3011	0.3352	0.3011	750007
1730414100	0.3014	-0.0164	-5.16	0.3122	0.3215	0.29	1207543
1730327700	0.3178	0.0116	3.79	0.305	0.325179	0.303	1137829
1730241300	0.3062	0.0074	2.48	0.3026	0.31	0.298	1251089
1730154900	0.2988	-0.0092	-2.99	0.31	0.3137	0.2957	2159014
1729895700	0.308	-0.012	-3.75	0.32	0.34	0.304	2751854
1729809300	0.32	0	0.00	0.33	0.3364	0.3186	1598652
1729722900	0.32	-0.0303	-8.65	0.3454	0.3622	0.319	1213855
1729636500	0.3503	-0.0242	-6.46	0.3708	0.381	0.3503	1192836
1729550100	0.3745	-0.017	-4.34	0.4	0.4	0.355	1170647
1729290900	0.3915	-0.0035	-0.89	0.395	0.4017	0.375	862385
1729204500	0.395	0.0193	5.14	0.38	0.395	0.3669	2710538
1729118100	0.3757	0.0213	6.01	0.3544	0.3757	0.3544	426789
1729031700	0.3544	0.0113	3.29	0.35	0.38	0.3433	1369025
1728945300	0.3431	-0.0142	-3.97	0.3592	0.3622	0.336	866335
1728686100	0.3573	0.0203	6.02	0.3373	0.3573	0.3368	814486
1728599700	0.337	0.0093	2.84	0.3288	0.3429	0.3117	1211924
1728513300	0.3277	-0.0007	-0.21	0.3382	0.3382	0.3011	1408871
1728426900	0.3284	-0.0142	-4.14	0.3459999	0.3595	0.3099	2158166
1728340500	0.3426	-0.0241	-6.57	0.3812	0.3893	0.335	2142578
1728081300	0.3667	-0.0322	-8.07	0.3988	0.3988	0.3641	899201
1727994900	0.3989	-0.001	-0.25	0.3978	0.4048	0.3861	410251
1727908500	0.3999	0.0079	2.02	0.38	0.40035	0.3724	542870
1727822100	0.392	-0.0074	-1.85	0.393	0.412	0.3782	359796
1727735520	0.3994	-0.007	-1.72	0.40505	0.4333	0.3911	1085666
1727476500	0.4064	0.0148	3.78	0.3847999	0.4145	0.3841	462919
1727390100	0.3916	0.0186	4.99	0.374	0.3916	0.373	333998
1727303700	0.373	-0.0107	-2.79	0.3837	0.3931	0.373	328940
1727217300	0.3837	0.0116	3.12	0.3688	0.39865	0.3643	570934
1727130900	0.3721	-0.0365	-8.93	0.3935	0.4	0.36105	809018
1726871700	0.4086	-0.0074	-1.78	0.425	0.43	0.3786	1570742
1726785300	0.416	-0.004	-0.95	0.424999	0.4394	0.4089999	581980
1726698900	0.42	-0.0281	-6.27	0.4447	0.462	0.4106	902996
1726612500	0.4481	-0.0041	-0.91	0.45	0.465	0.4423	409735
1726526100	0.4522	-0.0178	-3.79	0.4693	0.4852	0.45	885374
1726266900	0.47	0.0467	11.03	0.4217	0.4756	0.4217	1050725
1726180500	0.4233	0.0269001	6.79	0.4	0.4342	0.396465	1241766
1726094100	0.3963999	-0.0036	-0.90	0.395	0.4099	0.3788	407762
1726007700	0.4	0.0052	1.32	0.4	0.424	0.366	1448453
1725921300	0.3948	0.0048	1.23	0.3957	0.416	0.38	446497
1725662100	0.39	-0.0352	-8.28	0.4252	0.4252	0.38	871633
1725575700	0.4252	0.0256	6.41	0.39	0.4267	0.3842999	1487973
1725489300	0.3996	0.0676	20.36	0.3452	0.4102	0.331	2247281
1725402900	0.332	-0.0336	-9.19	0.36	0.3735	0.33	1289345

RSE Archive (GM)

Theta Asset Management L...

Coca Cola Amatil

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관