• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Fibrogen Inc CS (NQ: FGEN )

    0.3230 +0.0102 (+3.26%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
    Nov 08, 2024 0.3128 0.3268 0.3101 0.3230 943,413 +0.01(+3.26%)
    Nov 07, 2024 0.3100 0.3254 0.3020 0.3128 994,333 +0.00(+0.77%)
    Nov 06, 2024 0.3000 0.3186 0.3000 0.3104 813,244 +0.00(+1.11%)
    Nov 05, 2024 0.3254 0.3254 0.3013 0.3070 1,156,696 -0.02(-5.65%)
    Nov 04, 2024 0.3200 0.3299 0.3180 0.3254 485,084 +0.01(+2.04%)
    Nov 01, 2024 0.3014 0.3352 0.3011 0.3189 769,317 +0.02(+5.81%)
    Oct 31, 2024 0.3100 0.3215 0.2900 0.3014 1,207,549 -0.02(-5.16%)
    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 0.3454 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 911,243 -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%)
    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.