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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	3.360	3.600	3.210	3.580	297,872	+0.33(+10.15%)
Nov 05, 2024	3.040	3.280	2.885	3.250	247,260	+0.21(+6.91%)
Nov 04, 2024	3.150	3.160	2.865	3.040	194,272	-0.14(-4.40%)
Nov 01, 2024	3.050	3.498	2.980	3.180	375,097	+0.16(+5.30%)
Oct 31, 2024	2.980	3.070	2.750	3.020	154,396	+0.07(+2.37%)
Oct 30, 2024	2.770	3.028	2.552	2.950	242,602	+0.20(+7.27%)
Oct 29, 2024	2.870	2.959	2.640	2.750	96,659	-0.07(-2.48%)
Oct 28, 2024	2.850	2.929	2.720	2.820	62,259	-0.03(-1.05%)
Oct 25, 2024	2.880	3.239	2.780	2.850	149,003	-0.03(-1.04%)
Oct 24, 2024	2.820	3.038	2.752	2.880	109,971	+0.05(+1.77%)
Oct 23, 2024	2.830	2.910	2.690	2.830	108,728	-0.05(-1.74%)
Oct 22, 2024	3.280	3.340	2.820	2.880	90,654	-0.18(-5.73%)
Oct 21, 2024	3.400	3.770	3.015	3.055	222,189	-0.33(-9.88%)
Oct 18, 2024	3.370	3.490	3.200	3.390	126,220	+0.07(+2.11%)
Oct 17, 2024	3.450	3.500	3.180	3.320	146,443	+0.08(+2.47%)
Oct 16, 2024	2.820	3.570	2.750	3.240	442,175	+0.49(+17.82%)
Oct 15, 2024	2.600	2.900	2.600	2.750	151,062	+0.05(+1.85%)
Oct 14, 2024	2.600	2.740	2.520	2.700	87,882	+0.10(+3.85%)
Oct 11, 2024	2.330	2.640	2.250	2.600	120,105	+0.28(+12.07%)
Oct 10, 2024	2.550	2.560	2.300	2.320	127,310	-0.26(-10.08%)
Oct 09, 2024	2.720	2.750	2.535	2.580	115,150	-0.17(-6.18%)
Oct 08, 2024	2.800	2.833	2.650	2.750	93,247	-0.02(-0.72%)
Oct 07, 2024	2.860	3.000	2.680	2.770	105,354	-0.07(-2.46%)
Oct 04, 2024	2.720	2.890	2.640	2.840	120,729	+0.19(+7.17%)
Oct 03, 2024	2.710	2.760	2.600	2.650	124,975	-0.03(-1.12%)
Oct 02, 2024	2.920	2.930	2.580	2.680	222,056	-0.22(-7.59%)
Oct 01, 2024	3.100	3.100	2.760	2.900	181,964	-0.19(-6.15%)
Sep 30, 2024	3.190	3.240	2.980	3.090	142,195	-0.10(-3.13%)
Sep 27, 2024	3.220	3.270	3.055	3.190	156,305	+0.05(+1.59%)
Sep 26, 2024	2.870	3.190	2.750	3.140	399,818	+0.39(+14.18%)
Sep 25, 2024	2.920	2.995	2.690	2.750	176,258	-0.17(-5.82%)
Sep 24, 2024	2.810	3.360	2.800	2.920	556,709	+0.16(+5.80%)
Sep 23, 2024	3.290	3.400	2.500	2.760	623,080	-0.54(-16.36%)
Sep 20, 2024	3.190	3.340	3.050	3.300	2,001,055	+0.14(+4.43%)
Sep 19, 2024	3.430	3.595	3.150	3.160	412,820	-0.08(-2.47%)
Sep 18, 2024	3.240	3.590	3.210	3.240	473,452	-0.03(-0.92%)
Sep 17, 2024	3.230	3.550	3.170	3.270	321,795	+0.02(+0.62%)
Sep 16, 2024	3.200	4.140	3.120	3.250	819,030	-0.01(-0.31%)
Sep 13, 2024	3.130	3.390	2.730	3.260	396,048	+0.10(+3.16%)
Sep 12, 2024	3.390	3.400	2.780	3.160	724,301	-0.26(-7.60%)
Sep 11, 2024	3.900	4.410	3.200	3.420	1,831,906	-0.47(-12.08%)
Sep 10, 2024	2.690	4.270	2.676	3.890	7,179,252	+1.29(+49.62%)
Sep 09, 2024	2.120	2.800	2.120	2.600	790,256	+0.51(+24.40%)
Sep 06, 2024	1.910	2.280	1.800	2.090	501,200	+0.23(+12.37%)
Sep 05, 2024	1.580	1.870	1.530	1.860	373,564	+0.33(+21.57%)
Sep 04, 2024	1.680	1.690	1.490	1.530	162,085	-0.10(-6.13%)

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.