ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FibroBiologics, Inc. - Common Stock (NQ: FBLG )

4.500 -0.490 (-9.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.010 5.310 4.420 4.500 126,734 -0.49(-9.82%)
Jul 18, 2024 5.390 5.620 4.950 4.990 95,508 -0.40(-7.42%)
Jul 17, 2024 5.300 5.490 4.903 5.390 123,390 +0.08(+1.51%)
Jul 16, 2024 5.000 5.440 5.000 5.310 132,518 +0.31(+6.20%)
Jul 15, 2024 4.820 5.000 4.800 5.000 95,465 +0.26(+5.49%)
Jul 12, 2024 4.850 4.990 4.690 4.740 85,925 -0.11(-2.27%)
Jul 11, 2024 4.780 5.000 4.740 4.850 244,591 +0.07(+1.46%)
Jul 10, 2024 4.930 5.140 4.420 4.780 232,109 -0.15(-3.04%)
Jul 09, 2024 5.010 5.490 4.770 4.930 296,722 -0.21(-4.09%)
Jul 08, 2024 4.790 5.320 4.620 5.140 205,187 +0.21(+4.26%)
Jul 05, 2024 4.200 5.000 4.200 4.930 168,683 +0.70(+16.55%)
Jul 03, 2024 4.090 4.590 4.090 4.230 110,240 +0.09(+2.17%)
Jul 02, 2024 3.970 4.860 3.970 4.140 328,476 +0.14(+3.50%)
Jul 01, 2024 4.840 5.130 3.900 4.000 313,196 -0.99(-19.84%)
Jun 28, 2024 5.190 6.060 4.560 4.990 3,815,809 +0.33(+7.08%)
Jun 27, 2024 4.650 5.470 4.220 4.660 329,829 +0.17(+3.79%)
Jun 26, 2024 5.000 5.500 4.000 4.490 348,413 -0.51(-10.20%)
Jun 25, 2024 4.960 5.990 4.960 5.000 193,180 +0.00(+0.00%)
Jun 24, 2024 4.610 6.120 4.170 5.000 464,330 +0.26(+5.49%)
Jun 21, 2024 5.330 5.510 3.990 4.740 397,801 -0.61(-11.40%)
Jun 20, 2024 6.250 6.700 5.300 5.350 196,204 -0.85(-13.71%)
Jun 18, 2024 6.700 7.040 6.010 6.200 185,181 -0.53(-7.88%)
Jun 17, 2024 7.200 7.570 6.600 6.730 113,839 -0.38(-5.34%)
Jun 14, 2024 7.500 7.770 6.520 7.110 123,251 -0.07(-0.97%)
Jun 13, 2024 7.570 8.175 7.012 7.180 112,572 -0.47(-6.14%)
Jun 12, 2024 8.290 8.490 7.500 7.650 106,166 -0.18(-2.30%)
Jun 11, 2024 8.590 8.705 7.810 7.830 89,999 -0.88(-10.10%)
Jun 10, 2024 9.220 9.290 8.640 8.710 177,805 -0.88(-9.18%)
Jun 07, 2024 9.200 10.55 8.700 9.590 279,316 -0.72(-6.98%)
Jun 06, 2024 7.750 11.75 7.050 10.31 2,926,417 +3.61(+53.88%)
Jun 05, 2024 8.800 8.900 6.420 6.700 534,517 -2.30(-25.56%)
Jun 04, 2024 11.55 11.55 8.500 9.000 222,999 -2.40(-21.05%)
Jun 03, 2024 12.18 12.51 11.00 11.40 45,649 -0.78(-6.40%)
May 31, 2024 12.50 12.73 12.02 12.18 33,138 -0.14(-1.14%)
May 30, 2024 12.80 13.44 12.27 12.32 80,704 -0.64(-4.94%)
May 29, 2024 11.54 13.59 11.45 12.96 104,367 +0.97(+8.09%)
May 28, 2024 11.50 13.00 11.02 11.99 144,574 +0.51(+4.44%)
May 24, 2024 11.18 12.08 11.05 11.48 72,092 +0.17(+1.50%)
May 23, 2024 11.03 11.35 10.75 11.31 57,201 +0.56(+5.21%)
May 22, 2024 10.84 11.30 10.67 10.75 43,577 -0.25(-2.27%)
May 21, 2024 10.70 11.04 10.69 11.00 44,058 +0.00(+0.00%)
May 20, 2024 11.50 11.50 10.78 11.00 77,512 -0.35(-3.08%)
May 17, 2024 11.67 11.72 11.00 11.35 56,371 -0.45(-3.81%)
May 16, 2024 11.43 11.80 10.95 11.80 77,310 +0.31(+2.70%)
May 15, 2024 11.55 11.90 11.03 11.49 72,041 +0.19(+1.68%)
May 14, 2024 10.11 11.82 9.500 11.30 135,227 +1.06(+10.35%)
May 13, 2024 9.350 10.32 8.760 10.24 53,340 +0.95(+10.23%)
May 10, 2024 8.730 9.870 8.730 9.290 60,068 +0.55(+6.29%)
May 09, 2024 9.250 9.280 8.740 8.740 31,105 -0.82(-8.58%)
May 08, 2024 9.010 9.710 8.738 9.560 21,663 +0.34(+3.69%)
May 07, 2024 8.750 9.455 8.000 9.220 53,688 +0.48(+5.49%)
May 06, 2024 8.010 8.925 7.890 8.740 50,801 +0.72(+8.98%)
May 03, 2024 7.050 8.020 7.050 8.020 82,679 +1.30(+19.35%)
May 02, 2024 8.030 8.643 6.710 6.720 62,554 -1.21(-15.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.