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 (%)
Apr 29, 2016 18.79 19.09 17.85 18.00 480,688 -0.77(-4.10%)
Apr 28, 2016 19.36 19.48 18.64 18.77 379,524 -0.44(-2.29%)
Apr 27, 2016 19.82 20.05 19.00 19.21 292,555 -0.57(-2.88%)
Apr 26, 2016 20.61 20.61 19.51 19.78 285,630 -0.67(-3.28%)
Apr 25, 2016 20.70 20.85 20.36 20.45 177,188 -0.20(-0.97%)
Apr 22, 2016 20.49 20.71 19.97 20.65 203,974 +0.25(+1.25%)
Apr 21, 2016 19.60 20.79 19.60 20.39 426,905 +0.75(+3.79%)
Apr 20, 2016 20.18 20.39 19.33 19.65 257,450 -0.46(-2.29%)
Apr 19, 2016 20.88 20.94 19.85 20.11 239,471 -0.65(-3.13%)
Apr 18, 2016 20.26 20.95 20.26 20.76 375,814 +0.34(+1.67%)
Apr 15, 2016 20.37 20.75 20.02 20.42 253,135 +0.06(+0.29%)
Apr 14, 2016 20.42 20.79 20.18 20.36 358,212 -0.19(-0.92%)
Apr 13, 2016 20.81 21.34 20.23 20.55 604,527 +0.01(+0.05%)
Apr 12, 2016 20.50 20.97 19.78 20.54 441,260 +0.24(+1.18%)
Apr 11, 2016 21.42 21.71 20.27 20.30 523,666 -0.96(-4.52%)
Apr 08, 2016 21.83 22.00 20.77 21.26 400,893 -0.05(-0.23%)
Apr 07, 2016 21.88 22.60 21.04 21.31 532,565 -0.84(-3.79%)
Apr 06, 2016 20.88 22.23 20.71 22.15 585,593 +1.36(+6.54%)
Apr 05, 2016 20.87 21.59 20.48 20.79 408,259 -0.21(-1.00%)
Apr 04, 2016 21.00 21.83 20.82 21.00 529,826 -0.33(-1.55%)
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.