Hot Features
프리미엄
Foghorn Therapeutics Inc (FHTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -15.7809983897 | 6.21 | 6.61 | 5.225 | 169641 | 5.83843371 | CS |
| 4 | 0.87 | 19.9541284404 | 4.36 | 6.61 | 3.86 | 160561 | 5.07896571 | CS |
| 12 | -2.56 | -32.8626444159 | 7.79 | 8.445 | 3.68 | 172031 | 5.22274077 | CS |
| 26 | -2.44 | -31.8122555411 | 7.67 | 10.25 | 3.68 | 163780 | 7.08278747 | CS |
| 52 | -0.61 | -10.4452054795 | 5.84 | 10.25 | 3.68 | 129734 | 6.76276119 | CS |
| 156 | -5.2 | -49.8561840844 | 10.43 | 18.12 | 2.7 | 116006 | 7.85656052 | CS |
| 260 | -12.89 | -71.1368653422 | 18.12 | 28.265 | 2.7 | 140716 | 11.66648084 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 5.23 | -0.15 | -2.79 | 5.43 | 5.54 | 5.08 | 183495 |
| 1740094500 | 5.38 | -0.49 | -8.35 | 5.7699999 | 5.84 | 5.36 | 165587 |
| 1740008100 | 5.87 | -0.09 | -1.51 | 5.98 | 6.12 | 5.6836 | 139709 |
| 1739921700 | 5.96 | -0.17 | -2.77 | 6.49 | 6.51 | 5.82 | 175982 |
| 1739576100 | 6.13 | -0.03 | -0.49 | 6.2 | 6.5 | 6.0101 | 176702 |
| 1739489700 | 6.16 | 0.64 | 11.59 | 5.79 | 6.3122 | 5.4119 | 206348 |
| 1739403300 | 5.5199999 | 0.15 | 2.79 | 5.36 | 5.72 | 5.32 | 123345 |
| 1739316900 | 5.37 | 0.08 | 1.51 | 5.2699999 | 5.49 | 5.11 | 255543 |
| 1739230500 | 5.29 | 0.54 | 11.37 | 5.45 | 6.1868 | 5.08 | 572299 |
| 1738971300 | 4.75 | 0.63 | 15.29 | 4.23 | 4.7699999 | 4.09 | 242469 |
| 1738884900 | 4.12 | -0.25 | -5.72 | 4.39 | 4.5599999 | 4.08 | 81911 |
| 1738798500 | 4.37 | 0.26 | 6.33 | 3.96 | 4.51 | 3.96 | 111624 |
| 1738712100 | 4.11 | 0.13 | 3.27 | 4.15 | 4.26 | 3.9559 | 107835 |
| 1738625700 | 3.98 | -0.21 | -5.01 | 4.22 | 4.22 | 3.89 | 90483 |
| 1738366500 | 4.19 | -0.15 | -3.46 | 4.4 | 4.64 | 4.05 | 118325 |
| 1738280100 | 4.34 | 0.36 | 9.05 | 4.17 | 4.46 | 4.05 | 82312 |
| 1738193700 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.86 | 75771 |
| 1738107300 | 4.1 | -0.02 | -0.49 | 4.1 | 4.205 | 4.009 | 87890 |
| 1738020900 | 4.12 | 0.06 | 1.48 | 3.98 | 4.39 | 3.9662 | 84626 |
| 1737761700 | 4.0599999 | -0.31 | -7.09 | 4.36 | 4.425 | 3.92 | 121559 |
| 1737675300 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1737588900 | 4.37 | -0.04 | -0.91 | 4.4 | 4.45 | 4.2 | 89569 |
| 1737502500 | 4.41 | 0.1 | 2.32 | 4.33 | 4.5189 | 4.17 | 112985 |
| 1737156900 | 4.3099999 | 0.11 | 2.62 | 4.2699999 | 4.44 | 4.16 | 73413 |
| 1737070500 | 4.2 | -0.15 | -3.45 | 4.41 | 4.46 | 4.16 | 94786 |
| 1736984100 | 4.35 | 0.11 | 2.59 | 4.45 | 4.47 | 4.14 | 67973 |
| 1736897700 | 4.24 | -0.13 | -2.97 | 4.43 | 4.46 | 4.13 | 85067 |
| 1736811300 | 4.37 | 0.07 | 1.63 | 4.21 | 4.4199 | 4.16 | 214390 |
| 1736552100 | 4.3 | -0.35 | -7.53 | 4.9128 | 4.9128 | 4.1704 | 175319 |
| 1736379300 | 4.65 | -0.04 | -0.85 | 4.66 | 4.79 | 4.63 | 89759 |
| 1736292900 | 4.69 | 0.03 | 0.64 | 4.78 | 4.99 | 4.6 | 206594 |
| 1736206500 | 4.66 | -0.14 | -2.92 | 4.89 | 5.04 | 4.65 | 191701 |
| 1735947300 | 4.8 | 0.21 | 4.58 | 4.55 | 4.86 | 4.55 | 255709 |
| 1735860900 | 4.59 | -0.13 | -2.75 | 4.8099999 | 5 | 4.54 | 124988 |
| 1735688100 | 4.72 | 0.11 | 2.39 | 4.66 | 4.85 | 4.5500999 | 144816 |
| 1735601700 | 4.61 | -0.21 | -4.36 | 4.75 | 4.75 | 4.46 | 178324 |
| 1735342500 | 4.82 | -0.27 | -5.30 | 5.08 | 5.22 | 4.65 | 201741 |
| 1735256100 | 5.09 | 0.07 | 1.39 | 4.93 | 5.17 | 4.9 | 127984 |
| 1735077840 | 5.0199999 | 0.09 | 1.83 | 4.94 | 5.04 | 4.82 | 47593 |
| 1734996900 | 4.93 | -0.21 | -4.09 | 5.1195 | 5.34 | 4.91 | 140724 |
| 1734737700 | 5.14 | 0.16 | 3.21 | 5.08 | 5.28 | 4.88 | 414128 |
| 1734651300 | 4.98 | 0.07 | 1.43 | 4.955 | 5.12 | 4.69 | 307767 |
| 1734564900 | 4.91 | -0.6 | -10.89 | 5.5199999 | 5.6967 | 4.8099999 | 207073 |
| 1734478500 | 5.51 | 0 | 0.00 | 5.34 | 5.6802 | 5.1 | 195061 |
| 1734392100 | 5.51 | 0.21 | 3.96 | 4.67 | 5.54 | 3.68 | 705624 |
| 1734132900 | 5.3 | -0.48 | -8.30 | 5.64 | 5.9 | 5 | 450966 |
| 1734046500 | 5.78 | -0.4 | -6.47 | 6.1 | 6.15 | 5.62 | 132426 |
| 1733960100 | 6.18 | -0.08 | -1.28 | 6.18 | 6.42 | 6.05 | 96816 |
| 1733873700 | 6.26 | -0.04 | -0.63 | 6.45 | 6.565 | 6.19 | 102485 |
| 1733787300 | 6.3 | -0.27 | -4.11 | 6.48 | 6.69 | 6.24 | 146245 |
| 1733528100 | 6.57 | 0.04 | 0.61 | 6.61 | 6.8091 | 6.29 | 157285 |
| 1733441700 | 6.53 | -0.85 | -11.52 | 7.23 | 7.42 | 6.4 | 143320 |
| 1733355300 | 7.38 | -0.24 | -3.15 | 7.8 | 7.8 | 7.17 | 162541 |
| 1733268900 | 7.62 | -0.41 | -5.11 | 7.99 | 8.08 | 7.55 | 142265 |
| 1733182500 | 8.03 | 0.04 | 0.50 | 8.17 | 8.445 | 7.965 | 106216 |
| 1732917840 | 7.99 | 0.2 | 2.57 | 7.79 | 7.99 | 7.76 | 38064 |
| 1732750500 | 7.79 | 0.27 | 3.59 | 7.51 | 7.89 | 7.51 | 68305 |
| 1732664100 | 7.52 | -0.38 | -4.81 | 7.72 | 7.86 | 7.51 | 79064 |
| 1732577700 | 7.9 | 0.06 | 0.77 | 8.03 | 8.425 | 7.89 | 101576 |
