
Foghorn Therapeutics Inc (FHTX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | 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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 5.23 | -0.15 | -2.79 | 5.43 | 5.54 | 5.08 | 183495 |
1740094500 | 5.38 | -0.49 | -8.35 | 5.7699999 | 6.2699 | 5.36 | 173069 |
1740008100 | 5.87 | -0.09 | -1.51 | 5.98 | 6.12 | 5.6836 | 139709 |
1739921700 | 5.96 | -0.17 | -2.77 | 6.41 | 6.61 | 5.82 | 186590 |
1739576100 | 6.13 | -0.03 | -0.49 | 6.21 | 6.5 | 6.0101 | 179196 |
1739489700 | 6.16 | 0.64 | 11.59 | 5.79 | 6.3122 | 5.4119 | 206348 |
1739403300 | 5.5199999 | 0.15 | 2.79 | 5.35 | 5.72 | 5.32 | 125987 |
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 | 4.11 | 4.7699999 | 4.09 | 243252 |
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 | 3.92 | 4.26 | 3.9 | 113026 |
1738625700 | 3.98 | -0.21 | -5.01 | 4.01 | 4.22 | 3.89 | 95068 |
1738366500 | 4.19 | -0.15 | -3.46 | 4.36 | 4.64 | 4.05 | 115892 |
1738280100 | 4.34 | 0.36 | 9.05 | 4.17 | 4.46 | 4.05 | 81291 |
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 | 114638 |
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 | 4.67 | 4.9128 | 4.1704 | 179180 |
1736379300 | 4.65 | -0.04 | -0.85 | 4.68 | 4.79 | 4.63 | 90366 |
1736292900 | 4.69 | 0.03 | 0.64 | 4.61 | 4.99 | 4.6 | 211394 |
1736206500 | 4.66 | -0.14 | -2.92 | 4.93 | 5.04 | 4.65 | 196838 |
1735947300 | 4.8 | 0.21 | 4.58 | 4.65 | 4.86 | 4.55 | 256289 |
1735860900 | 4.59 | -0.13 | -2.75 | 4.8099999 | 5 | 4.54 | 124992 |
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 | 178360 |
1735342500 | 4.82 | -0.27 | -5.30 | 5.09 | 5.22 | 4.65 | 204490 |
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 | 5.15 | 5.34 | 4.91 | 142422 |
1734737700 | 5.14 | 0.16 | 3.21 | 4.93 | 5.28 | 4.88 | 443756 |
1734651300 | 4.98 | 0.07 | 1.43 | 4.91 | 5.12 | 4.69 | 327148 |
1734564900 | 4.91 | -0.6 | -10.89 | 5.5199999 | 5.6967 | 4.8099999 | 207074 |
1734478500 | 5.51 | 0 | 0.00 | 5.34 | 5.6802 | 5.1 | 196765 |
1734392100 | 5.51 | 0.21 | 3.96 | 4.67 | 5.54 | 3.68 | 724025 |
1734132900 | 5.3 | -0.48 | -8.30 | 5.74 | 5.92 | 5 | 452669 |
1734046500 | 5.78 | -0.4 | -6.47 | 6.0199999 | 6.15 | 5.62 | 139422 |
1733960100 | 6.18 | -0.08 | -1.28 | 6.4 | 6.42 | 6.05 | 97088 |
1733873700 | 6.26 | -0.04 | -0.63 | 6.3099999 | 6.565 | 6.19 | 102547 |
1733787300 | 6.3 | -0.27 | -4.11 | 6.53 | 6.69 | 6.24 | 152153 |
1733528100 | 6.57 | 0.04 | 0.61 | 6.6 | 6.8091 | 6.29 | 157638 |
1733441700 | 6.53 | -0.85 | -11.52 | 7.38 | 7.42 | 6.4 | 143712 |
1733355300 | 7.38 | -0.24 | -3.15 | 7.67 | 7.8 | 7.17 | 162876 |
1733268900 | 7.62 | -0.41 | -5.11 | 7.99 | 8.08 | 7.55 | 142536 |
1733182500 | 8.03 | 0.04 | 0.50 | 8.06 | 8.445 | 7.965 | 106988 |
1732917840 | 7.99 | 0.2 | 2.57 | 7.79 | 7.99 | 7.76 | 38084 |
1732750500 | 7.79 | 0.27 | 3.59 | 7.51 | 7.89 | 7.51 | 68323 |
1732664100 | 7.52 | -0.38 | -4.81 | 7.84 | 7.86 | 7.51 | 79541 |
1732577700 | 7.9 | 0.06 | 0.77 | 8.03 | 8.425 | 7.89 | 101789 |
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