Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibrocell Science (NQ: FCSC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 1.870 2.000 1.800 1.960 219,830 +0.05(+2.62%)
Jul 30, 2018 2.170 2.170 1.850 1.910 546,275 -0.19(-9.05%)
Jul 27, 2018 2.260 2.320 2.050 2.100 274,400 -0.15(-6.67%)
Jul 26, 2018 2.170 2.330 2.150 2.250 167,029 +0.07(+3.21%)
Jul 25, 2018 2.170 2.200 2.130 2.180 192,103 +0.03(+1.40%)
Jul 24, 2018 2.260 2.330 2.130 2.150 284,339 -0.10(-4.44%)
Jul 23, 2018 2.330 2.350 2.280 2.250 202,021 -0.09(-3.85%)
Jul 20, 2018 2.280 2.340 2.228 2.340 64,392 +0.07(+3.08%)
Jul 19, 2018 2.260 2.355 2.200 2.270 83,041 -0.01(-0.44%)
Jul 18, 2018 2.260 2.360 2.130 2.280 337,221 +0.02(+0.88%)
Jul 17, 2018 2.360 2.450 2.200 2.260 567,948 -0.12(-5.04%)
Jul 16, 2018 2.490 2.510 2.350 2.380 272,251 -0.12(-4.80%)
Jul 13, 2018 2.500 2.550 2.410 2.500 418,976 -0.01(-0.40%)
Jul 12, 2018 2.430 2.560 2.388 2.510 416,341 +0.08(+3.29%)
Jul 11, 2018 2.470 2.520 2.410 2.430 293,851 -0.07(-2.80%)
Jul 10, 2018 2.500 2.630 2.490 2.500 348,027 -0.01(-0.40%)
Jul 09, 2018 2.530 2.610 2.480 2.510 405,213 +0.00(+0.00%)
Jul 06, 2018 2.530 2.640 2.470 2.510 346,737 -0.04(-1.57%)
Jul 05, 2018 2.500 2.730 2.450 2.550 290,933 +0.05(+2.00%)
Jul 03, 2018 2.500 2.500 2.500 0 -0.01(-0.40%)
Jul 02, 2018 2.600 2.600 2.420 2.510 541,962 -0.20(-7.21%)
Jun 29, 2018 2.610 2.705 202,921 -0.12(-4.42%)
Jun 28, 2018 2.680 2.869 2.510 2.830 306,029 +0.16(+5.99%)
Jun 27, 2018 2.830 2.890 2.610 2.670 429,414 -0.16(-5.65%)
Jun 26, 2018 3.110 3.119 2.800 2.830 719,166 -0.30(-9.58%)
Jun 25, 2018 3.070 3.360 2.960 3.130 985,658 +0.03(+0.97%)
Jun 22, 2018 3.200 3.350 2.850 3.100 2,545,935 -0.21(-6.34%)
Jun 21, 2018 2.500 3.450 2.463 3.310 3,398,633 +0.83(+33.47%)
Jun 20, 2018 2.420 2.520 2.420 2.480 393,414 +0.12(+5.08%)
Jun 19, 2018 2.350 2.450 2.300 2.360 232,051 +0.01(+0.43%)
Jun 18, 2018 2.350 2.450 2.320 2.350 190,504 -0.01(-0.42%)
Jun 15, 2018 2.450 2.350 2.360 115,420 -0.09(-3.67%)
Jun 14, 2018 2.370 2.500 2.350 2.450 238,669 +0.07(+2.94%)
Jun 13, 2018 2.410 2.580 2.300 2.380 440,393 -0.02(-0.83%)
Jun 12, 2018 2.560 2.610 2.370 2.400 498,683 -0.16(-6.25%)
Jun 11, 2018 2.570 2.620 2.450 2.560 418,418 +0.01(+0.39%)
Jun 08, 2018 2.500 2.660 2.370 2.550 2,320,451 +0.05(+2.00%)
Jun 07, 2018 2.370 2.580 2.350 2.500 547,373 +0.15(+6.38%)
Jun 06, 2018 2.280 2.480 2.270 2.350 210,961 +0.05(+2.17%)
Jun 05, 2018 2.380 2.414 2.210 2.300 195,818 -0.04(-1.71%)
Jun 04, 2018 2.450 2.480 2.280 2.340 231,200 -0.06(-2.50%)
Jun 01, 2018 2.550 2.550 2.210 2.400 283,121 -0.16(-6.25%)
May 31, 2018 2.580 2.590 2.400 2.560 362,592 -0.01(-0.39%)
May 30, 2018 2.590 2.590 2.450 2.570 225,736 +0.03(+1.18%)
May 29, 2018 2.770 2.810 2.394 2.540 764,337 -0.33(-11.50%)
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.