FinancialContent is the trusted provider of stock market information to the media industry.
Fibrogen Inc CS (NQ: FGEN)
39.90 USD  +0.25 (+0.63%)
Official Closing Price  /  Updated: 5:26 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 39.51 40.47 39.25 39.90 1,851,900 +0.25(+0.63%)
Sep 19, 2019 40.76 41.25 39.53 39.65 664,564 -1.31(-3.20%)
Sep 18, 2019 41.43 41.57 40.16 40.96 494,055 -0.45(-1.09%)
Sep 17, 2019 41.38 41.80 40.62 41.41 358,378 -0.41(-0.98%)
Sep 16, 2019 40.92 42.19 40.58 41.82 443,982 +0.33(+0.80%)
Sep 13, 2019 42.79 43.22 41.00 41.49 944,100 -1.06(-2.49%)
Sep 12, 2019 44.16 44.23 42.48 42.55 401,886 -0.88(-2.03%)
Sep 11, 2019 41.44 43.59 41.44 43.43 616,385 +2.13(+5.16%)
Sep 10, 2019 40.10 41.38 39.86 41.30 451,189 +0.76(+1.87%)
Sep 09, 2019 41.73 41.73 40.43 40.54 310,256 -1.14(-2.74%)
Sep 06, 2019 42.19 43.26 41.62 41.68 352,000 -0.38(-0.90%)
Sep 05, 2019 42.01 42.97 41.44 42.06 467,949 +0.55(+1.32%)
Sep 04, 2019 42.15 42.28 40.61 41.51 669,841 -0.15(-0.36%)
Sep 03, 2019 44.15 44.88 41.24 41.66 748,160 -3.00(-6.72%)
Aug 30, 2019 46.00 46.00 44.30 44.66 354,800 -1.14(-2.49%)
Aug 29, 2019 45.67 46.50 45.32 45.80 397,216 +0.49(+1.08%)
Aug 28, 2019 43.65 45.93 43.31 45.31 356,150 +1.57(+3.59%)
Aug 27, 2019 45.22 45.91 42.95 43.74 693,365 -1.06(-2.37%)
Aug 26, 2019 41.93 45.33 40.69 44.80 1,494,071 +3.08(+7.38%)
Aug 23, 2019 43.43 43.88 41.55 41.72 633,900 -1.81(-4.16%)
Aug 22, 2019 45.71 45.71 43.45 43.53 456,895 -1.34(-2.99%)
Aug 21, 2019 45.00 45.26 44.49 44.87 345,312 +0.26(+0.58%)
Aug 20, 2019 45.23 45.70 44.40 44.61 323,951 -0.81(-1.78%)
Aug 19, 2019 45.14 45.86 44.85 45.42 444,566 +0.82(+1.84%)
Aug 16, 2019 43.45 44.93 43.45 44.60 596,400 +1.46(+3.38%)
Aug 15, 2019 43.30 43.91 42.12 43.14 755,897 -0.21(-0.48%)
Aug 14, 2019 44.39 45.00 43.06 43.35 1,106,900 -1.74(-3.86%)
Aug 13, 2019 45.00 46.72 44.65 45.09 682,198 -0.05(-0.11%)
Aug 12, 2019 46.34 46.34 44.40 45.14 758,747 -1.06(-2.29%)
Aug 09, 2019 48.06 48.50 46.01 46.20 671,000 -0.30(-0.65%)
Aug 08, 2019 45.09 46.83 45.00 46.50 602,535 +1.30(+2.88%)
Aug 07, 2019 45.14 46.07 44.64 45.20 507,210 -0.34(-0.75%)
Aug 06, 2019 45.26 45.82 44.58 45.54 576,255 +0.74(+1.65%)
Aug 05, 2019 45.28 45.89 44.32 44.80 542,246 -1.53(-3.30%)
Aug 02, 2019 46.70 47.66 45.68 46.33 378,900 -0.70(-1.49%)
Aug 01, 2019 47.30 48.28 46.56 47.03 701,664 -0.23(-0.49%)
Jul 31, 2019 48.34 48.71 47.00 47.26 497,058 -1.19(-2.46%)
Jul 30, 2019 47.35 48.54 46.73 48.45 543,241 +0.87(+1.83%)
Jul 29, 2019 47.85 48.49 47.05 47.58 459,984 -0.46(-0.96%)
Jul 26, 2019 46.99 48.09 46.80 48.04 325,200 +1.34(+2.87%)
Jul 25, 2019 47.51 48.10 46.27 46.70 539,387 -0.40(-0.85%)
Jul 24, 2019 46.33 47.15 45.82 47.10 523,079 +0.68(+1.46%)
Jul 23, 2019 48.06 48.25 46.28 46.42 373,089 -1.34(-2.81%)
Jul 22, 2019 45.93 48.24 45.93 47.76 479,268 +1.53(+3.31%)
Jul 19, 2019 47.46 47.88 46.17 46.23 399,900 -1.46(-3.06%)
Jul 18, 2019 46.30 47.74 45.63 47.69 558,968 +1.49(+3.23%)
Jul 17, 2019 46.45 46.79 45.78 46.20 311,597 -0.26(-0.56%)
Jul 16, 2019 46.44 47.37 45.88 46.46 338,631 +0.03(+0.06%)
Jul 15, 2019 45.93 46.45 45.32 46.43 333,727 +0.83(+1.82%)
Jul 12, 2019 45.24 45.92 43.93 45.60 303,000 +0.42(+0.93%)
Jul 11, 2019 45.30 45.75 44.52 45.18 547,108 +0.11(+0.24%)
Jul 10, 2019 44.99 45.39 44.03 45.07 438,221 +0.25(+0.56%)
Jul 09, 2019 42.68 44.85 42.47 44.82 493,674 +2.07(+4.84%)
Jul 08, 2019 44.07 44.07 41.91 42.75 777,947 -1.58(-3.56%)
Jul 05, 2019 44.28 44.76 43.85 44.33 519,800 -0.02(-0.05%)
Jul 03, 2019 44.64 44.67 43.71 44.35 613,400 -0.03(-0.07%)
Jul 02, 2019 45.90 45.90 44.05 44.38 480,405 -1.53(-3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.