![FibroBiologics Inc](/common/images/company/N_FBLG.png)
FibroBiologics Inc (FBLG)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.55 | -31.0734463277 | 1.77 | 2 | 1.1604 | 1243745 | 1.68250736 | CS |
4 | -0.73 | -37.4358974359 | 1.95 | 2 | 1.1604 | 493520 | 1.66370656 | CS |
12 | -1.22 | -50 | 2.44 | 2.98 | 1.1604 | 251463 | 1.86741575 | CS |
26 | -0.74 | -37.7551020408 | 1.96 | 4.41 | 1.0779 | 337794 | 2.64291778 | CS |
52 | -13.47 | -91.6950306331 | 14.69 | 17.75 | 1.0779 | 255633 | 4.23082799 | CS |
156 | -28.78 | -95.9333333333 | 30 | 55 | 1.0779 | 253356 | 4.52476725 | CS |
260 | -28.78 | -95.9333333333 | 30 | 55 | 1.0779 | 253356 | 4.52476725 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 1.23 | -0.06 | -4.65 | 1.28 | 1.28 | 1.06 | 851239 |
1739489700 | 1.29 | -0.44 | -25.43 | 1.69 | 1.7 | 1.2 | 1415561 |
1739403300 | 1.73 | 0.01 | 0.58 | 1.74 | 1.88 | 1.66 | 773488 |
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 | 2275932 |
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 | 172828 |
1738625700 | 1.62 | 0.01 | 0.62 | 1.59 | 1.75 | 1.58 | 194773 |
1738366500 | 1.61 | -0.06 | -3.59 | 1.6399999 | 1.71 | 1.6 | 79502 |
1738280100 | 1.67 | 0.11 | 7.05 | 1.74 | 1.74 | 1.55 | 87505 |
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 | 1.75 | 1.7726 | 1.7 | 105340 |
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 | 2.05 | 2.15 | 1.87 | 168331 |
1736379300 | 2.06 | -0.2 | -8.85 | 2.2599999 | 2.2799999 | 2.05 | 130465 |
1736292900 | 2.2599999 | 0.04 | 1.80 | 2.23 | 2.335 | 2.23 | 155818 |
1736206500 | 2.22 | 0.1 | 4.72 | 2.17 | 2.3 | 2.12 | 116983 |
1735947300 | 2.12 | 0.14 | 6.80 | 2.04 | 2.19 | 1.97 | 128154 |
1735860900 | 1.985 | -0.02 | -0.75 | 1.98 | 2.0908 | 1.98 | 129724 |
1735688100 | 2 | -0.24 | -10.71 | 2.31 | 2.39 | 1.96 | 242059 |
1735601700 | 2.24 | -0.12 | -5.08 | 2.35 | 2.36 | 2.1 | 99588 |
1735342500 | 2.36 | 0.05 | 2.16 | 2.3 | 2.42 | 2.27 | 135912 |
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 | 182604 |
1734737700 | 2.25 | 0.22 | 10.84 | 2.0299999 | 2.29 | 2.02 | 224055 |
1734651300 | 2.0299999 | 0.02 | 1.00 | 2.05 | 2.11 | 1.93 | 93362 |
1734564900 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.22 | 2.0099999 | 123505 |
1734478500 | 2.15 | -0.01 | -0.46 | 2.15 | 2.22 | 2.07 | 132772 |
1734392100 | 2.16 | -0.06 | -2.70 | 2.16 | 2.2 | 2.05 | 109252 |
1734132900 | 2.22 | -0.05 | -2.20 | 2.2 | 2.2820999 | 2.0099999 | 157636 |
1734046500 | 2.27 | -0.02 | -0.87 | 2.44 | 2.5405 | 2.25 | 142654 |
1733960100 | 2.29 | -0.11 | -4.58 | 2.37 | 2.44 | 2.23 | 108163 |
1733873700 | 2.4 | -0.01 | -0.41 | 2.38 | 2.5 | 2.2509 | 107412 |
1733787300 | 2.41 | -0.08 | -3.21 | 2.47 | 2.55 | 2.37 | 69944 |
1733528100 | 2.49 | 0.11 | 4.62 | 2.4 | 2.5299999 | 2.3 | 84860 |
1733441700 | 2.38 | -0.08 | -3.25 | 2.46 | 2.5341 | 2.23 | 113252 |
1733355300 | 2.46 | -0.14 | -5.38 | 2.57 | 2.65 | 2.33 | 154904 |
1733268900 | 2.6 | -0.11 | -4.06 | 2.71 | 2.77 | 2.5299999 | 102327 |
1733182500 | 2.71 | 0.09 | 3.44 | 2.65 | 2.79 | 2.5 | 119749 |
1732917840 | 2.62 | 0.06 | 2.34 | 2.5099999 | 2.72 | 2.5044 | 62504 |
1732750500 | 2.56 | 0.09 | 3.64 | 2.46 | 2.69 | 2.46 | 108453 |
1732664100 | 2.47 | -0.38 | -13.33 | 2.88 | 2.92 | 2.4001 | 221307 |
1732577700 | 2.85 | 0.25 | 9.62 | 2.61 | 2.98 | 2.52 | 196906 |
1732318500 | 2.6 | 0.19 | 7.88 | 2.41 | 2.66 | 2.3469 | 85019 |
1732232100 | 2.41 | 0.17 | 7.59 | 2.22 | 2.465 | 2.15 | 149993 |
1732145700 | 2.24 | -0.14 | -5.88 | 2.42 | 2.5065 | 2.1625 | 183406 |
1732059300 | 2.38 | -0.13 | -4.99 | 2.67 | 2.72 | 2.3 | 271029 |
1731972900 | 2.505 | -0.08 | -2.91 | 2.58 | 2.625 | 2.5 | 142070 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約