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, 2023 22.10 23.79 22.10 23.60 1,437,892 +2.01(+9.31%)
Jan 30, 2023 21.70 21.89 21.25 21.59 937,967 -0.16(-0.74%)
Jan 27, 2023 22.09 22.50 21.64 21.75 487,822 -0.36(-1.63%)
Jan 26, 2023 21.89 22.63 21.41 22.11 1,176,828 +1.46(+7.07%)
Jan 25, 2023 20.19 20.83 19.29 20.65 498,706 +0.32(+1.57%)
Jan 24, 2023 19.84 20.79 19.66 20.33 861,070 +0.31(+1.55%)
Jan 23, 2023 20.08 20.46 19.50 20.02 622,520 +0.04(+0.20%)
Jan 20, 2023 19.34 20.08 19.05 19.98 742,296 +0.85(+4.44%)
Jan 19, 2023 19.12 19.52 18.68 19.13 596,639 +0.03(+0.16%)
Jan 18, 2023 19.73 19.78 18.95 19.10 1,380,651 -0.63(-3.19%)
Jan 17, 2023 20.11 20.44 19.62 19.73 936,336 -0.77(-3.76%)
Jan 13, 2023 20.79 21.27 20.16 20.50 835,807 -0.35(-1.68%)
Jan 12, 2023 19.47 20.87 19.15 20.85 1,407,090 +1.35(+6.92%)
Jan 11, 2023 20.93 20.93 19.08 19.50 1,587,092 -1.51(-7.19%)
Jan 10, 2023 19.80 21.30 19.80 21.01 1,963,871 +1.11(+5.58%)
Jan 09, 2023 19.76 20.18 19.69 19.90 1,382,254 +0.11(+0.56%)
Jan 06, 2023 18.11 20.10 17.81 19.79 1,818,093 +1.79(+9.94%)
Jan 05, 2023 16.70 18.70 16.63 18.00 2,287,473 +1.90(+11.80%)
Jan 04, 2023 15.97 16.34 15.73 16.10 720,082 +0.15(+0.94%)
Jan 03, 2023 16.11 16.53 15.54 15.95 522,652 -0.07(-0.44%)
Dec 30, 2022 15.44 16.02 15.32 16.02 545,458 +0.32(+2.04%)
Dec 29, 2022 15.25 16.07 15.25 15.70 744,186 +0.40(+2.61%)
Dec 28, 2022 15.25 15.65 15.21 15.30 499,067 +0.07(+0.46%)
Dec 27, 2022 15.50 15.67 15.18 15.23 454,989 -0.38(-2.43%)
Dec 23, 2022 15.80 15.96 15.52 15.61 558,917 -0.25(-1.58%)
Dec 22, 2022 15.64 15.97 15.37 15.86 539,703 +0.11(+0.70%)
Dec 21, 2022 14.40 15.77 14.21 15.75 692,323 +1.38(+9.60%)
Dec 20, 2022 14.06 14.55 13.93 14.37 620,787 +0.15(+1.05%)
Dec 19, 2022 14.50 14.55 13.76 14.22 784,025 -0.44(-3.00%)
Dec 16, 2022 14.34 14.90 14.20 14.66 1,808,208 +0.14(+0.96%)
Dec 15, 2022 14.68 14.79 14.20 14.52 995,442 -0.55(-3.65%)
Dec 14, 2022 15.06 15.59 14.92 15.07 829,626 -0.09(-0.59%)
Dec 13, 2022 14.66 15.31 14.22 15.16 710,733 +0.80(+5.57%)
Dec 12, 2022 14.50 14.60 13.99 14.36 902,716 -0.24(-1.64%)
Dec 09, 2022 14.90 15.06 14.07 14.60 778,490 -0.45(-2.99%)
Dec 08, 2022 15.47 15.54 14.38 15.05 956,760 -0.38(-2.46%)
Dec 07, 2022 15.79 15.83 15.17 15.43 641,029 -0.36(-2.28%)
Dec 06, 2022 16.04 16.25 15.67 15.79 484,561 -0.40(-2.47%)
Dec 05, 2022 16.49 16.89 15.94 16.19 556,747 -0.29(-1.76%)
Dec 02, 2022 14.76 16.56 14.10 16.48 952,895 +1.44(+9.57%)
Dec 01, 2022 14.43 15.14 14.26 15.04 635,251 +0.67(+4.66%)
Nov 30, 2022 14.37 14.74 13.95 14.37 1,088,045 +0.12(+0.84%)
Nov 29, 2022 14.08 14.40 13.86 14.25 1,431,430 +0.20(+1.42%)
Nov 28, 2022 13.81 14.28 13.77 14.05 1,072,016 +0.20(+1.44%)
Nov 25, 2022 13.86 14.03 13.55 13.85 280,678 -0.13(-0.93%)
Nov 23, 2022 13.78 14.19 13.71 13.98 396,890 +0.20(+1.45%)
Nov 22, 2022 13.89 13.95 13.53 13.78 412,839 -0.15(-1.08%)
Nov 21, 2022 14.44 14.54 13.72 13.93 519,292 -0.61(-4.20%)
Nov 18, 2022 15.24 15.25 14.51 14.54 463,370 -0.44(-2.94%)
Nov 17, 2022 14.83 15.19 14.69 14.98 343,152 +0.06(+0.40%)
Nov 16, 2022 14.83 15.11 14.60 14.92 527,561 +0.00(+0.00%)
Nov 15, 2022 15.34 15.56 14.75 14.92 679,366 -0.03(-0.20%)
Nov 14, 2022 15.41 15.47 14.71 14.95 517,054 -0.56(-3.61%)
Nov 11, 2022 16.04 16.32 15.47 15.51 567,781 -0.65(-4.02%)
Nov 10, 2022 15.66 16.30 15.28 16.16 1,190,136 +1.05(+6.95%)
Nov 09, 2022 14.22 15.71 14.20 15.11 861,172 +0.96(+6.78%)
Nov 08, 2022 14.32 15.12 13.22 14.15 1,616,113 -2.01(-12.44%)
Nov 07, 2022 16.37 16.77 16.08 16.16 660,775 -0.09(-0.55%)
Nov 04, 2022 16.61 16.61 15.79 16.25 469,980 -0.20(-1.22%)
Nov 03, 2022 16.07 16.75 16.02 16.45 398,602 -0.05(-0.30%)
Nov 02, 2022 17.30 16.49 16.50 750,708 -0.93(-5.34%)
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.