Hot Features
프리미엄
Fulcrum Therapeutics Inc (FULC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -9.78593272171 | 3.27 | 3.41 | 2.815 | 411340 | 3.0749763 | CS |
| 4 | -0.42 | -12.4629080119 | 3.37 | 3.94 | 2.815 | 428891 | 3.43602527 | CS |
| 12 | -1.61 | -35.3070175439 | 4.56 | 5.1713 | 2.815 | 649833 | 4.14006138 | CS |
| 26 | 0.01 | 0.340136054422 | 2.94 | 5.1713 | 2.815 | 1212763 | 3.65007743 | CS |
| 52 | -8.36 | -73.91688771 | 11.31 | 12.4 | 2.815 | 936855 | 5.30703778 | CS |
| 156 | -12.8 | -81.2698412698 | 15.75 | 24.79 | 2.25 | 924144 | 6.16247591 | CS |
| 260 | -7.91 | -72.8360957643 | 10.86 | 33.0975 | 2.25 | 803581 | 10.03391616 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 2.96 | -0.01 | -0.34 | 3 | 3.02 | 2.815 | 797856 |
| 1741646100 | 2.97 | -0.17 | -5.41 | 3.11 | 3.126 | 2.9 | 346218 |
| 1741390500 | 3.14 | -0.08 | -2.48 | 3.22 | 3.29 | 3.1 | 205579 |
| 1741304100 | 3.22 | -0.03 | -0.92 | 3.18 | 3.34 | 3.06 | 301276 |
| 1741217700 | 3.25 | -0.02 | -0.61 | 3.27 | 3.41 | 3.23 | 405771 |
| 1741131300 | 3.27 | 0.03 | 0.93 | 3.12 | 3.325 | 3.0099999 | 402085 |
| 1741044900 | 3.24 | -0.35 | -9.75 | 3.57 | 3.62 | 3.095 | 702798 |
| 1740785700 | 3.59 | 0.22 | 6.53 | 3.36 | 3.615 | 3.27 | 368499 |
| 1740699300 | 3.37 | 0.05 | 1.51 | 3.31 | 3.46 | 3.25 | 577260 |
| 1740612900 | 3.32 | -0.4 | -10.63 | 3.67 | 3.84 | 3.2 | 648227 |
| 1740526500 | 3.715 | 0.01 | 0.41 | 3.58 | 3.7998 | 3.36 | 444578 |
| 1740440100 | 3.7 | -0.15 | -3.90 | 3.8 | 3.885 | 3.69 | 353013 |
| 1740180900 | 3.85 | 0 | 0.00 | 3.9 | 3.91 | 3.82 | 283515 |
| 1740094500 | 3.85 | 0.01 | 0.26 | 3.83 | 3.865 | 3.7 | 330671 |
| 1740008100 | 3.84 | 0.07 | 1.86 | 3.75 | 3.88 | 3.64 | 286564 |
| 1739921700 | 3.77 | 0.08 | 2.17 | 3.69 | 3.88 | 3.69 | 260872 |
| 1739576100 | 3.69 | -0.02 | -0.54 | 3.76 | 3.94 | 3.625 | 848394 |
| 1739489700 | 3.71 | 0.15 | 4.21 | 3.61 | 3.71 | 3.515 | 274855 |
| 1739403300 | 3.56 | 0.12 | 3.49 | 3.37 | 3.59 | 3.37 | 310898 |
| 1739316900 | 3.44 | -0.19 | -5.23 | 3.56 | 3.62 | 3.42 | 288517 |
| 1739230500 | 3.63 | -0.06 | -1.63 | 3.68 | 3.72 | 3.5599 | 265932 |
| 1738971300 | 3.69 | -0.14 | -3.66 | 3.83 | 3.86 | 3.66 | 338423 |
| 1738884900 | 3.83 | -0.08 | -2.05 | 3.92 | 3.925 | 3.81 | 436996 |
| 1738798500 | 3.91 | 0.09 | 2.36 | 3.85 | 3.94 | 3.83 | 268983 |
| 1738712100 | 3.82 | 0.01 | 0.26 | 3.79 | 3.885 | 3.67 | 343268 |
| 1738625700 | 3.81 | -0.15 | -3.79 | 3.83 | 3.94 | 3.7801 | 446816 |
| 1738366500 | 3.96 | -0.22 | -5.26 | 4.16 | 4.24 | 3.93 | 351361 |
| 1738280100 | 4.18 | 0.1 | 2.45 | 4.14 | 4.19 | 4.015 | 306355 |
| 1738193700 | 4.08 | 0.03 | 0.74 | 4.05 | 4.13 | 3.93 | 426094 |
| 1738107300 | 4.05 | -0.05 | -1.22 | 4.1 | 4.1 | 3.86 | 364084 |
| 1738020900 | 4.1 | -0.06 | -1.44 | 4.14 | 4.325 | 4.07 | 684768 |
| 1737761700 | 4.16 | 0.07 | 1.71 | 4.18 | 4.305 | 4.07 | 308910 |
| 1737675300 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1737588900 | 4.09 | 0.09 | 2.25 | 3.98 | 4.14 | 3.958 | 362214 |
| 1737502500 | 4 | 0.04 | 1.01 | 4.01 | 4.075 | 3.95 | 867334 |
| 1737156900 | 3.96 | -0.02 | -0.50 | 4.04 | 4.08 | 3.9 | 464824 |
| 1737070500 | 3.98 | -0.12 | -2.93 | 4.1 | 4.1 | 3.915 | 583498 |
| 1736984100 | 4.1 | 0.04 | 0.99 | 4.2 | 4.22 | 3.98 | 706467 |
| 1736897700 | 4.0599999 | -0.11 | -2.64 | 4.2 | 4.34 | 4.01 | 625341 |
| 1736811300 | 4.17 | -0.2 | -4.58 | 4.32 | 4.35 | 3.93 | 676458 |
| 1736552100 | 4.37 | -0.11 | -2.46 | 4.37 | 4.44 | 4.13 | 737360 |
| 1736379300 | 4.48 | -0.41 | -8.38 | 4.86 | 4.89 | 4.47 | 646720 |
| 1736292900 | 4.89 | -0.03 | -0.61 | 4.95 | 5.0599999 | 4.75 | 727234 |
| 1736206500 | 4.92 | -0.16 | -3.15 | 5.11 | 5.1712999 | 4.87 | 471306 |
| 1735947300 | 5.08 | 0.24 | 4.96 | 4.84 | 5.13 | 4.7699999 | 341791 |
| 1735860900 | 4.84 | 0.14 | 2.98 | 4.8 | 5.09 | 4.73 | 691189 |
| 1735688100 | 4.7 | 0.02 | 0.43 | 4.69 | 4.7699999 | 4.59 | 555369 |
| 1735601700 | 4.68 | -0.11 | -2.30 | 4.7 | 4.79 | 4.5 | 900677 |
| 1735342500 | 4.79 | -0.05 | -1.03 | 4.7 | 4.8 | 4.5 | 1214438 |
| 1735256100 | 4.84 | 0.29 | 6.37 | 4.55 | 4.84 | 4.5 | 701409 |
| 1735077840 | 4.55 | -0.13 | -2.78 | 4.7 | 4.82 | 4.35 | 729741 |
| 1734996900 | 4.68 | 0.33 | 7.59 | 4.35 | 5.0199999 | 4.26 | 3404177 |
| 1734737700 | 4.35 | 0.32 | 7.94 | 3.99 | 4.39 | 3.955 | 3277668 |
| 1734651300 | 4.03 | -0.2 | -4.73 | 4.3 | 4.34 | 4 | 655579 |
| 1734564900 | 4.23 | -0.31 | -6.83 | 4.5599999 | 4.64 | 4.155 | 2770764 |
| 1734478500 | 4.54 | 0.12 | 2.71 | 4.5 | 4.57 | 4.22 | 1374335 |
| 1734392100 | 4.42 | 0.46 | 11.62 | 3.96 | 4.64 | 3.94 | 975283 |
| 1734132900 | 3.96 | -0.07 | -1.74 | 4.0199999 | 4.21 | 3.96 | 478275 |
| 1734046500 | 4.03 | -0.24 | -5.62 | 4.25 | 4.28 | 3.94 | 862999 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
