Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

2.529 -0.051 (-1.97%)

Streaming Delayed Price Updated: 12:13 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	2.830	2.830	2.500	2.580	262,488	-0.23(-8.19%)
Nov 14, 2024	3.140	3.240	2.760	2.810	177,377	-0.27(-8.77%)
Nov 13, 2024	3.170	3.560	3.070	3.080	254,046	-0.09(-2.84%)
Nov 12, 2024	3.460	3.554	3.155	3.170	161,966	-0.28(-8.12%)
Nov 11, 2024	3.750	3.760	3.310	3.450	158,855	-0.27(-7.26%)
Nov 08, 2024	3.590	3.740	3.410	3.720	148,129	+0.15(+4.20%)
Nov 07, 2024	3.650	3.890	3.345	3.570	381,390	-0.01(-0.28%)
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	124,050	+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.