Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.970 -0.290 (-12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 2.200 2.210 1.840 1.970 341,767 -0.29(-12.83%)
Aug 08, 2024 3.700 3.700 2.000 2.260 803,659 -1.47(-39.41%)
Aug 07, 2024 3.780 3.990 3.500 3.730 129,381 +0.02(+0.54%)
Aug 06, 2024 3.680 4.370 3.540 3.710 128,218 -0.07(-1.85%)
Aug 05, 2024 4.640 4.720 3.760 3.780 228,518 -1.09(-22.38%)
Aug 02, 2024 4.980 5.035 4.725 4.870 48,218 -0.16(-3.18%)
Aug 01, 2024 5.210 5.400 4.890 5.030 195,273 -0.18(-3.45%)
Jul 31, 2024 5.120 5.540 4.900 5.210 139,897 +0.05(+0.97%)
Jul 30, 2024 5.060 5.210 4.844 5.160 52,089 +0.13(+2.58%)
Jul 29, 2024 5.140 5.200 4.870 5.030 38,691 -0.10(-1.95%)
Jul 26, 2024 4.750 5.240 4.640 5.130 146,541 +0.36(+7.55%)
Jul 25, 2024 4.750 4.780 4.500 4.770 75,497 +0.02(+0.42%)
Jul 24, 2024 4.860 4.860 4.495 4.750 44,881 -0.14(-2.86%)
Jul 23, 2024 4.950 5.050 4.600 4.890 106,039 +0.03(+0.62%)
Jul 22, 2024 4.560 4.950 4.409 4.860 81,496 +0.36(+8.00%)
Jul 19, 2024 5.010 5.310 4.420 4.500 126,734 -0.49(-9.82%)
Jul 18, 2024 5.390 5.620 4.950 4.990 95,508 -0.40(-7.42%)
Jul 17, 2024 5.300 5.490 4.903 5.390 123,390 +0.08(+1.51%)
Jul 16, 2024 5.000 5.440 5.000 5.310 132,518 +0.31(+6.20%)
Jul 15, 2024 4.820 5.000 4.800 5.000 95,465 +0.26(+5.49%)
Jul 12, 2024 4.850 4.990 4.690 4.740 85,925 -0.11(-2.27%)
Jul 11, 2024 4.780 5.000 4.740 4.850 244,591 +0.07(+1.46%)
Jul 10, 2024 4.930 5.140 4.420 4.780 232,109 -0.15(-3.04%)
Jul 09, 2024 5.010 5.490 4.770 4.930 296,722 -0.21(-4.09%)
Jul 08, 2024 4.790 5.320 4.620 5.140 205,187 +0.21(+4.26%)
Jul 05, 2024 4.200 5.000 4.200 4.930 168,683 +0.70(+16.55%)
Jul 03, 2024 4.090 4.590 4.090 4.230 110,240 +0.09(+2.17%)
Jul 02, 2024 3.970 4.860 3.970 4.140 328,476 +0.14(+3.50%)
Jul 01, 2024 4.840 5.130 3.900 4.000 313,196 -0.99(-19.84%)
Jun 28, 2024 5.190 6.060 4.560 4.990 3,815,809 +0.33(+7.08%)
Jun 27, 2024 4.650 5.470 4.220 4.660 329,829 +0.17(+3.79%)
Jun 26, 2024 5.000 5.500 4.000 4.490 348,413 -0.51(-10.20%)
Jun 25, 2024 4.960 5.990 4.960 5.000 193,180 +0.00(+0.00%)
Jun 24, 2024 4.610 6.120 4.170 5.000 464,330 +0.26(+5.49%)
Jun 21, 2024 5.330 5.510 3.990 4.740 397,801 -0.61(-11.40%)
Jun 20, 2024 6.250 6.700 5.300 5.350 196,204 -0.85(-13.71%)
Jun 18, 2024 6.700 7.040 6.010 6.200 185,181 -0.53(-7.88%)
Jun 17, 2024 7.200 7.570 6.600 6.730 113,839 -0.38(-5.34%)
Jun 14, 2024 7.500 7.770 6.520 7.110 123,251 -0.07(-0.97%)
Jun 13, 2024 7.570 8.175 7.012 7.180 112,572 -0.47(-6.14%)
Jun 12, 2024 8.290 8.490 7.500 7.650 106,166 -0.18(-2.30%)
Jun 11, 2024 8.590 8.705 7.810 7.830 89,999 -0.88(-10.10%)
Jun 10, 2024 9.220 9.290 8.640 8.710 177,805 -0.88(-9.18%)
Jun 07, 2024 9.200 10.55 8.700 9.590 279,316 -0.72(-6.98%)
Jun 06, 2024 7.750 11.75 7.050 10.31 2,926,417 +3.61(+53.88%)
Jun 05, 2024 8.800 8.900 6.420 6.700 534,517 -2.30(-25.56%)
Jun 04, 2024 11.55 11.55 8.500 9.000 222,999 -2.40(-21.05%)
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.