Fibrogen Inc CS (NQ: FGEN )

0.3014 -0.0186 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.85 22.75 21.05 22.65 986,552 +0.85(+3.90%)
Jan 30, 2017 24.50 24.70 21.55 21.80 1,421,437 -1.50(-6.44%)
Jan 27, 2017 23.25 23.60 22.90 23.30 405,011 +0.10(+0.43%)
Jan 26, 2017 23.70 23.85 23.05 23.20 596,856 -0.65(-2.73%)
Jan 25, 2017 24.15 24.27 23.55 23.85 490,352 -0.05(-0.21%)
Jan 24, 2017 24.20 24.35 23.10 23.90 588,838 -0.20(-0.83%)
Jan 23, 2017 25.50 25.65 23.88 24.10 757,581 -1.50(-5.86%)
Jan 20, 2017 24.75 25.70 24.60 25.60 720,627 +1.00(+4.07%)
Jan 19, 2017 24.90 25.05 24.25 24.60 459,607 -0.35(-1.40%)
Jan 18, 2017 24.95 25.30 23.85 24.95 782,638 +1.30(+5.50%)
Jan 17, 2017 25.10 25.40 23.60 23.65 908,320 -1.85(-7.25%)
Jan 13, 2017 25.50 25.50 25.50 0 +0.80(+3.24%)
Jan 12, 2017 23.70 25.25 23.45 24.70 719,318 +0.75(+3.13%)
Jan 11, 2017 23.90 24.25 22.75 23.95 1,073,271 +0.05(+0.21%)
Jan 10, 2017 23.90 23.98 22.80 23.90 381,358 +0.10(+0.42%)
Jan 09, 2017 23.95 23.95 23.25 23.80 440,966 +0.20(+0.85%)
Jan 06, 2017 22.85 23.75 22.78 23.60 467,863 +0.85(+3.74%)
Jan 05, 2017 22.95 23.00 22.05 22.75 416,932 -0.15(-0.66%)
Jan 04, 2017 21.35 23.00 21.35 22.90 584,050 +1.60(+7.51%)
Jan 03, 2017 21.50 22.10 20.95 21.30 410,343 -0.10(-0.47%)
Dec 30, 2016 21.40 21.40 21.40 0 -0.35(-1.61%)
Dec 29, 2016 20.85 21.80 20.85 21.75 402,228 +0.90(+4.32%)
Dec 28, 2016 20.40 20.90 20.25 20.85 387,400 +0.60(+2.96%)
Dec 27, 2016 20.90 21.32 20.25 20.25 288,256 -0.55(-2.64%)
Dec 23, 2016 20.80 20.80 20.80 0 +1.30(+6.67%)
Dec 22, 2016 19.95 20.25 19.25 19.50 301,323 -0.30(-1.52%)
Dec 21, 2016 20.25 20.40 19.60 19.80 315,517 -0.30(-1.49%)
Dec 20, 2016 20.25 20.50 20.05 20.10 293,941 +0.05(+0.25%)
Dec 19, 2016 20.60 21.25 19.90 20.05 311,821 -0.40(-1.96%)
Dec 16, 2016 21.20 21.70 20.25 20.45 596,989 -0.70(-3.31%)
Dec 15, 2016 20.45 21.15 19.95 21.15 371,496 +0.80(+3.93%)
Dec 14, 2016 20.65 21.00 19.80 20.35 388,379 -0.30(-1.45%)
Dec 13, 2016 21.45 21.65 20.45 20.65 303,416 -0.55(-2.59%)
Dec 12, 2016 22.05 22.25 21.00 21.20 368,059 -1.15(-5.15%)
Dec 09, 2016 22.70 23.25 22.15 22.35 256,327 -0.20(-0.89%)
Dec 08, 2016 22.05 22.55 21.40 22.55 417,544 +0.25(+1.12%)
Dec 07, 2016 22.20 22.40 21.43 22.30 477,920 -0.35(-1.55%)
Dec 06, 2016 22.30 22.80 22.00 22.65 337,520 +0.40(+1.80%)
Dec 05, 2016 21.55 22.30 21.10 22.25 377,370 +1.00(+4.71%)
Dec 02, 2016 20.75 21.45 20.65 21.25 266,073 +0.70(+3.41%)
Dec 01, 2016 22.25 22.45 20.40 20.55 542,660 -1.60(-7.22%)
Nov 30, 2016 23.15 23.40 22.10 22.15 323,716 -0.75(-3.28%)
Nov 29, 2016 22.80 23.20 22.50 22.90 318,912 +0.30(+1.33%)
Nov 28, 2016 23.40 23.40 22.60 22.60 361,538 -0.80(-3.42%)
Nov 25, 2016 23.20 23.40 22.60 23.40 153,177 +0.40(+1.74%)
Nov 23, 2016 23.00 23.00 23.00 0 +1.10(+5.02%)
Nov 22, 2016 23.25 23.30 21.32 21.90 827,749 -1.15(-4.99%)
Nov 21, 2016 23.25 23.25 22.52 23.05 326,360 -0.05(-0.22%)
Nov 18, 2016 22.65 23.23 22.30 23.10 487,496 +0.60(+2.67%)
Nov 17, 2016 22.05 22.55 21.80 22.50 440,926 +0.60(+2.74%)
Nov 16, 2016 22.45 22.85 21.77 21.90 470,841 -0.90(-3.95%)
Nov 15, 2016 21.60 22.90 21.30 22.80 599,726 +1.10(+5.07%)
Nov 14, 2016 22.50 22.50 21.54 21.70 1,031,266 -0.85(-3.77%)
Nov 11, 2016 21.05 22.60 20.50 22.55 905,429 +1.40(+6.62%)
Nov 10, 2016 20.15 21.05 19.75 21.15 1,502,907 +1.15(+5.75%)
Nov 09, 2016 17.50 19.98 17.20 20.00 3,232,107 +4.10(+25.79%)
Nov 08, 2016 16.25 16.50 15.70 15.90 599,311 -0.25(-1.55%)
Nov 07, 2016 16.50 16.65 16.02 16.15 645,798 +0.10(+0.62%)
Nov 04, 2016 15.70 16.68 15.70 16.05 500,444 +0.45(+2.88%)
Nov 03, 2016 16.45 16.65 15.60 15.60 692,933 -0.85(-5.17%)
Nov 02, 2016 16.60 16.90 16.40 16.45 487,922 -0.30(-1.79%)
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.