Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibrogen Inc CS (NQ: FGEN )

0.3014 -0.0164 (-5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.3062 0.3252 0.3030 0.3178 1,153,721 +0.01(+3.79%)
Oct 29, 2024 0.3100 0.3103 0.2980 0.3062 1,356,615 +0.01(+2.48%)
Oct 28, 2024 0.3100 0.3300 0.2957 0.2988 2,220,964 -0.01(-2.99%)
Oct 25, 2024 0.3200 0.3400 0.3040 0.3080 2,751,932 -0.01(-3.75%)
Oct 24, 2024 0.3300 0.3364 0.3186 0.3200 1,617,317 +0.00(+0.00%)
Oct 23, 2024 0.3500 0.3622 0.3190 0.3200 1,214,484 -0.03(-8.65%)
Oct 22, 2024 0.3670 0.3810 0.3503 0.3503 1,206,326 -0.02(-6.46%)
Oct 21, 2024 0.4000 0.4000 0.3550 0.3745 1,171,397 -0.02(-4.34%)
Oct 18, 2024 0.3950 0.4017 0.3750 0.3915 862,911 -0.00(-0.89%)
Oct 17, 2024 0.3800 0.3950 0.3669 0.3950 2,711,538 +0.02(+5.14%)
Oct 16, 2024 0.3544 0.3757 0.3544 0.3757 426,889 +0.02(+6.01%)
Oct 15, 2024 0.3500 0.3800 0.3433 0.3544 1,369,025 +0.01(+3.29%)
Oct 14, 2024 0.3592 0.3622 0.3360 0.3431 866,340 -0.01(-3.97%)
Oct 11, 2024 0.3370 0.3573 0.3368 0.3573 830,678 +0.02(+6.02%)
Oct 10, 2024 0.3300 0.3429 0.3117 0.3370 1,215,971 +0.01(+2.84%)
Oct 09, 2024 0.3382 0.3382 0.3011 0.3277 1,410,324 -0.00(-0.21%)
Oct 08, 2024 0.3460 0.3460 0.3099 0.3284 2,541,042 -0.01(-4.14%)
Oct 07, 2024 0.3812 0.3900 0.3350 0.3426 2,171,395 -0.02(-6.57%)
Oct 04, 2024 0.3800 0.3988 0.3641 0.3667 915,203 -0.03(-8.07%)
Oct 03, 2024 0.3978 0.4048 0.3861 0.3989 410,313 -0.00(-0.25%)
Oct 02, 2024 0.3877 0.4004 0.3700 0.3999 582,908 +0.01(+2.02%)
Oct 01, 2024 0.3930 0.4120 0.3782 0.3920 407,726 -0.01(-1.85%)
Sep 30, 2024 0.4064 0.4333 0.3911 0.3994 1,098,278 -0.01(-1.72%)
Sep 27, 2024 0.3848 0.4145 0.3841 0.4064 463,619 +0.01(+3.78%)
Sep 26, 2024 0.3740 0.3916 0.3730 0.3916 334,038 +0.02(+4.99%)
Sep 25, 2024 0.3837 0.3931 0.3730 0.3730 328,941 -0.01(-2.79%)
Sep 24, 2024 0.3688 0.3987 0.3643 0.3837 571,042 +0.01(+3.12%)
Sep 23, 2024 0.3900 0.4000 0.3611 0.3721 809,049 -0.04(-8.93%)
Sep 20, 2024 0.4250 0.4300 0.3786 0.4086 1,575,850 -0.01(-1.78%)
Sep 19, 2024 0.4170 0.4400 0.4090 0.4160 601,029 -0.00(-0.95%)
Sep 18, 2024 0.4447 0.4620 0.4106 0.4200 903,284 -0.03(-6.27%)
Sep 17, 2024 0.4500 0.4650 0.4423 0.4481 413,684 -0.00(-0.91%)
Sep 16, 2024 0.4693 0.4852 0.4500 0.4522 900,306 -0.02(-3.79%)
Sep 13, 2024 0.4217 0.4756 0.4217 0.4700 1,059,462 +0.05(+11.03%)
Sep 12, 2024 0.3963 0.4342 0.3963 0.4233 1,245,308 +0.03(+6.79%)
Sep 11, 2024 0.3950 0.4099 0.3788 0.3964 407,762 -0.00(-0.90%)
Sep 10, 2024 0.4000 0.4240 0.3660 0.4000 1,476,232 +0.01(+1.32%)
Sep 09, 2024 0.3957 0.4160 0.3800 0.3948 446,497 +0.00(+1.23%)
Sep 06, 2024 0.4200 0.4252 0.3800 0.3900 892,818 -0.04(-8.28%)
Sep 05, 2024 0.3900 0.4267 0.3793 0.4252 1,504,109 +0.03(+6.41%)
Sep 04, 2024 0.3452 0.4102 0.3310 0.3996 2,248,272 +0.07(+20.36%)
Sep 03, 2024 0.3500 0.3735 0.3300 0.3320 1,313,526 -0.03(-9.19%)
Aug 30, 2024 0.3700 0.3800 0.3625 0.3656 435,069 -0.01(-1.48%)
Aug 29, 2024 0.3800 0.3832 0.3601 0.3711 864,403 +0.01(+1.62%)
Aug 28, 2024 0.3822 0.3974 0.3521 0.3652 1,171,558 -0.02(-5.17%)
Aug 27, 2024 0.4000 0.3999 0.3760 0.3851 796,342 -0.01(-2.51%)
Aug 26, 2024 0.4060 0.4300 0.3900 0.3950 1,195,635 -0.01(-1.77%)
Aug 23, 2024 0.4000 0.4213 0.3900 0.4021 950,553 +0.02(+4.14%)
Aug 22, 2024 0.4060 0.4194 0.3800 0.3861 716,437 -0.02(-3.74%)
Aug 21, 2024 0.4150 0.4254 0.3971 0.4011 682,674 -0.01(-3.35%)
Aug 20, 2024 0.3800 0.4305 0.3798 0.4150 2,611,993 +0.04(+9.88%)
Aug 19, 2024 0.3794 0.3850 0.3678 0.3777 1,448,865 +0.01(+3.34%)
Aug 16, 2024 0.3791 0.3819 0.3529 0.3655 1,363,820 -0.00(-1.22%)
Aug 15, 2024 0.3700 0.3845 0.3598 0.3700 1,536,888 +0.01(+2.04%)
Aug 14, 2024 0.3800 0.4056 0.3620 0.3626 1,544,362 -0.03(-7.03%)
Aug 13, 2024 0.4004 0.4292 0.3803 0.3900 2,036,878 +0.01(+1.30%)
Aug 12, 2024 0.4000 0.4136 0.3730 0.3850 2,100,949 -0.02(-5.87%)
Aug 09, 2024 0.4300 0.4382 0.4080 0.4090 963,753 -0.03(-7.21%)
Aug 08, 2024 0.4800 0.4979 0.4184 0.4408 2,089,622 -0.02(-4.17%)
Aug 07, 2024 0.4900 0.5100 0.4592 0.4600 2,550,744 +0.02(+4.55%)
Aug 06, 2024 0.4500 0.4778 0.4300 0.4400 2,224,466 -0.02(-3.36%)
Aug 05, 2024 0.4000 0.4749 0.4000 0.4553 2,279,589 +0.03(+6.38%)
Aug 02, 2024 0.4610 0.4726 0.4086 0.4280 3,644,910 -0.04(-8.94%)
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.