• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.250 +0.220 (+10.84%)
    Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
    Dec 20, 2024 2.030 2.290 2.020 2.250 224,056 +0.21(+10.29%)
    Dec 19, 2024 2.050 2.110 1.930 2.040 79,765 +0.03(+1.49%)
    Dec 18, 2024 2.150 2.220 2.010 2.010 123,505 -0.14(-6.51%)
    Dec 17, 2024 2.150 2.220 2.070 2.150 127,147 -0.01(-0.46%)
    Dec 16, 2024 2.160 2.200 2.050 2.160 109,252 -0.06(-2.70%)
    Dec 13, 2024 2.200 2.282 2.010 2.220 157,636 -0.05(-2.20%)
    Dec 12, 2024 2.440 2.541 2.250 2.270 142,654 -0.02(-0.87%)
    Dec 11, 2024 2.370 2.440 2.230 2.290 108,163 -0.11(-4.58%)
    Dec 10, 2024 2.380 2.500 2.251 2.400 107,412 -0.01(-0.41%)
    Dec 09, 2024 2.470 2.550 2.370 2.410 69,944 -0.08(-3.21%)
    Dec 06, 2024 2.400 2.530 2.300 2.490 84,864 +0.11(+4.62%)
    Dec 05, 2024 2.460 2.534 2.230 2.380 113,252 -0.08(-3.25%)
    Dec 04, 2024 2.570 2.650 2.330 2.460 154,904 -0.14(-5.38%)
    Dec 03, 2024 2.710 2.710 2.530 2.600 102,327 -0.11(-4.06%)
    Dec 02, 2024 2.650 2.790 2.500 2.710 119,749 +0.09(+3.44%)
    Nov 29, 2024 2.510 2.720 2.504 2.620 62,504 +0.06(+2.34%)
    Nov 27, 2024 2.460 2.690 2.460 2.560 108,504 +0.09(+3.64%)
    Nov 26, 2024 2.880 2.920 2.400 2.470 221,307 -0.38(-13.33%)
    Nov 25, 2024 2.610 2.980 2.520 2.850 196,910 +0.25(+9.62%)
    Nov 22, 2024 2.410 2.660 2.347 2.600 85,026 +0.19(+7.88%)
    Nov 21, 2024 2.220 2.465 2.150 2.410 149,993 +0.17(+7.59%)
    Nov 20, 2024 2.420 2.506 2.163 2.240 183,406 -0.14(-5.88%)
    Nov 19, 2024 2.670 2.720 2.300 2.380 271,029 -0.12(-4.99%)
    Nov 18, 2024 2.580 2.625 2.500 2.505 142,070 -0.08(-2.91%)
    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%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.