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 (%)
Dec 29, 2017 47.40 47.40 47.40 0 -1.35(-2.77%)
Dec 28, 2017 48.00 48.85 47.70 48.75 303,802 +0.80(+1.67%)
Dec 27, 2017 48.00 48.99 47.10 47.95 439,453 +0.15(+0.31%)
Dec 26, 2017 47.50 48.70 47.00 47.80 389,412 +0.00(+0.00%)
Dec 22, 2017 46.10 49.25 46.10 47.80 569,171 +2.25(+4.94%)
Dec 21, 2017 44.95 45.95 44.17 45.55 342,389 +1.00(+2.24%)
Dec 20, 2017 43.90 44.73 42.85 44.55 484,226 +1.20(+2.77%)
Dec 19, 2017 43.65 44.10 42.95 43.35 510,682 +0.00(+0.00%)
Dec 18, 2017 42.80 43.50 42.00 43.35 529,441 +0.95(+2.24%)
Dec 15, 2017 41.80 43.50 40.74 42.40 2,858,243 +0.45(+1.07%)
Dec 14, 2017 43.70 44.23 41.25 41.95 728,285 -2.20(-4.98%)
Dec 13, 2017 43.95 45.15 43.50 44.15 876,746 +0.45(+1.03%)
Dec 12, 2017 45.25 45.58 43.45 43.70 689,263 -1.35(-3.00%)
Dec 11, 2017 46.00 47.35 44.85 45.05 612,774 -1.35(-2.91%)
Dec 08, 2017 45.35 47.10 45.35 46.40 662,827 +1.15(+2.54%)
Dec 07, 2017 45.10 45.65 44.45 45.25 742,638 +0.40(+0.89%)
Dec 06, 2017 45.00 45.30 44.30 44.85 466,090 +0.40(+0.90%)
Dec 05, 2017 44.50 46.40 44.40 44.45 343,325 -0.05(-0.11%)
Dec 04, 2017 47.50 48.40 44.35 44.50 451,259 -2.65(-5.62%)
Dec 01, 2017 47.60 47.73 46.95 47.15 481,175 -0.35(-0.74%)
Nov 30, 2017 46.90 47.85 46.80 47.50 610,386 +0.55(+1.17%)
Nov 29, 2017 47.45 48.65 46.45 46.95 379,176 -0.35(-0.74%)
Nov 28, 2017 47.20 48.05 46.20 47.30 341,058 +0.15(+0.32%)
Nov 27, 2017 47.95 48.25 47.00 47.15 386,446 -0.35(-0.74%)
Nov 24, 2017 47.40 47.85 46.80 47.50 133,092 +0.15(+0.32%)
Nov 22, 2017 48.10 48.10 47.10 47.35 275,599 -0.45(-0.94%)
Nov 21, 2017 48.10 49.25 47.60 47.80 315,459 +0.25(+0.53%)
Nov 20, 2017 46.85 47.80 46.20 47.55 385,023 +0.67(+1.44%)
Nov 17, 2017 46.65 47.55 45.65 46.88 485,681 -0.23(-0.48%)
Nov 16, 2017 45.35 48.00 45.10 47.10 767,949 +2.05(+4.55%)
Nov 15, 2017 43.50 45.70 43.50 45.05 809,992 +0.20(+0.45%)
Nov 14, 2017 46.15 46.15 43.35 44.85 981,290 -1.35(-2.92%)
Nov 13, 2017 47.25 47.25 45.25 46.20 686,077 -0.92(-1.96%)
Nov 10, 2017 47.60 49.02 46.35 47.12 754,530 -1.12(-2.33%)
Nov 09, 2017 53.00 53.00 40.85 48.25 2,015,888 -5.80(-10.73%)
Nov 08, 2017 54.00 55.45 53.20 54.05 644,434 +0.15(+0.28%)
Nov 07, 2017 55.70 55.80 53.67 53.90 344,990 -1.90(-3.41%)
Nov 06, 2017 56.10 56.33 54.70 55.80 388,086 +0.05(+0.09%)
Nov 03, 2017 54.90 56.40 54.90 55.75 370,430 +0.75(+1.36%)
Nov 02, 2017 54.80 55.75 53.80 55.00 299,827 +0.05(+0.09%)
Nov 01, 2017 56.05 57.00 54.60 54.95 322,175 -0.90(-1.61%)
Oct 31, 2017 56.40 56.80 55.10 55.85 435,509 -0.25(-0.45%)
Oct 30, 2017 55.65 57.65 55.25 56.10 535,309 +0.20(+0.36%)
Oct 27, 2017 54.25 55.90 53.70 55.90 495,089 +1.70(+3.14%)
Oct 26, 2017 53.55 55.30 53.30 54.20 462,371 +0.20(+0.37%)
Oct 25, 2017 54.95 55.70 53.75 54.00 341,815 -0.65(-1.19%)
Oct 24, 2017 54.30 56.00 54.05 54.65 448,728 +0.45(+0.83%)
Oct 23, 2017 55.20 55.55 54.02 54.20 433,710 -0.45(-0.82%)
Oct 20, 2017 54.85 55.20 53.60 54.65 768,323 +0.50(+0.92%)
Oct 19, 2017 54.25 54.70 53.05 54.15 502,343 -0.90(-1.63%)
Oct 18, 2017 56.00 56.50 55.00 55.05 371,377 -0.25(-0.45%)
Oct 17, 2017 54.60 55.85 53.91 55.30 431,511 +0.80(+1.47%)
Oct 16, 2017 55.00 56.02 54.10 54.50 319,304 -0.25(-0.46%)
Oct 13, 2017 55.50 56.20 54.60 54.75 409,180 -1.08(-1.93%)
Oct 12, 2017 56.05 57.45 55.58 55.83 582,376 -0.62(-1.11%)
Oct 11, 2017 55.00 56.95 54.96 56.45 741,758 +1.30(+2.36%)
Oct 10, 2017 55.00 55.15 53.87 55.15 555,643 +0.05(+0.09%)
Oct 09, 2017 55.20 55.90 54.40 55.10 441,897 -0.10(-0.18%)
Oct 06, 2017 56.00 56.00 54.12 55.20 723,955 -1.50(-2.65%)
Oct 05, 2017 58.15 58.62 55.90 56.70 1,214,265 -3.40(-5.66%)
Oct 04, 2017 56.45 60.15 55.95 60.10 2,814,728 +4.05(+7.23%)
Oct 03, 2017 55.65 56.15 55.00 56.05 508,121 +0.40(+0.72%)
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.