Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

Fibrogen Inc CS (NQ: FGEN )

0.3699 +0.0377 (+11.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 13, 2024 0.4056 0.4245 0.1800 0.3322 3,935,261 -0.05(-14.07%)
Nov 12, 2024 0.3400 0.3950 0.3300 0.3866 3,503,366 +0.05(+14.18%)
Nov 11, 2024 0.3200 0.3550 0.3200 0.3386 1,742,897 +0.02(+4.83%)
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 0.3500 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%)
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.