Fibrogen Inc CS (NQ: FGEN )

2.540 -0.040 (-1.57%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 38.89 38.94 36.69 36.89 690,944 -2.87(-7.22%)
Apr 29, 2020 40.81 40.82 39.48 39.76 669,370 +0.58(+1.48%)
Apr 28, 2020 41.18 41.18 38.73 39.18 640,724 -0.72(-1.80%)
Apr 27, 2020 41.07 41.25 39.64 39.90 504,294 -0.96(-2.35%)
Apr 24, 2020 39.82 41.12 38.79 40.86 318,200 +1.43(+3.63%)
Apr 23, 2020 38.10 40.27 37.92 39.43 414,058 +1.52(+4.01%)
Apr 22, 2020 38.07 38.17 37.09 37.91 301,951 +0.68(+1.83%)
Apr 21, 2020 37.50 38.18 36.04 37.23 567,579 -1.27(-3.30%)
Apr 20, 2020 39.00 40.86 38.33 38.50 695,791 -1.19(-3.00%)
Apr 17, 2020 39.00 39.72 37.91 39.69 884,200 +2.54(+6.84%)
Apr 16, 2020 35.64 37.16 35.25 37.15 649,767 +1.79(+5.06%)
Apr 15, 2020 35.31 36.37 34.63 35.36 403,747 -1.25(-3.41%)
Apr 14, 2020 36.28 37.24 35.41 36.61 456,583 +1.28(+3.62%)
Apr 13, 2020 36.20 36.75 34.87 35.33 413,514 -1.08(-2.97%)
Apr 09, 2020 36.07 36.49 35.24 36.41 506,800 +1.23(+3.50%)
Apr 08, 2020 34.94 35.66 34.01 35.18 485,482 +1.06(+3.11%)
Apr 07, 2020 37.10 37.85 34.11 34.12 649,024 -1.78(-4.96%)
Apr 06, 2020 34.19 36.10 32.88 35.90 620,551 +3.33(+10.22%)
Apr 03, 2020 33.74 34.42 31.65 32.57 361,700 -1.47(-4.32%)
Apr 02, 2020 32.31 34.10 32.12 34.04 594,870 +1.25(+3.81%)
Apr 01, 2020 33.21 34.71 32.41 32.79 583,492 -1.96(-5.64%)
Mar 31, 2020 34.65 35.34 33.38 34.75 665,531 -0.28(-0.80%)
Mar 30, 2020 33.22 35.40 31.85 35.03 710,408 +1.56(+4.66%)
Mar 27, 2020 32.69 34.78 30.57 33.47 746,000 -0.35(-1.03%)
Mar 26, 2020 31.92 34.08 31.17 33.82 838,342 +2.27(+7.19%)
Mar 25, 2020 30.16 32.48 29.35 31.55 974,577 +1.51(+5.03%)
Mar 24, 2020 27.87 30.63 27.76 30.04 862,544 +3.31(+12.38%)
Mar 23, 2020 25.48 27.39 24.54 26.73 894,552 +1.86(+7.48%)
Mar 20, 2020 26.48 27.81 24.79 24.87 1,248,200 -1.34(-5.11%)
Mar 19, 2020 23.00 26.70 22.65 26.21 987,957 +2.91(+12.49%)
Mar 18, 2020 24.80 26.57 22.75 23.30 1,230,959 -3.11(-11.78%)
Mar 17, 2020 24.44 26.99 24.44 26.41 1,395,544 +2.42(+10.09%)
Mar 16, 2020 26.36 29.97 23.88 23.99 1,342,848 -7.58(-24.01%)
Mar 13, 2020 32.57 33.36 28.50 31.57 1,061,300 +0.53(+1.71%)
Mar 12, 2020 33.15 34.32 30.39 31.04 1,352,608 -4.46(-12.56%)
Mar 11, 2020 37.01 38.08 34.84 35.50 722,411 -2.39(-6.31%)
Mar 10, 2020 38.02 38.43 35.35 37.89 667,225 +1.14(+3.10%)
Mar 09, 2020 36.55 38.34 35.63 36.75 936,901 -2.96(-7.45%)
Mar 06, 2020 38.88 41.38 38.67 39.71 578,100 -0.48(-1.19%)
Mar 05, 2020 40.64 41.26 39.46 40.19 699,656 -1.72(-4.10%)
Mar 04, 2020 40.32 42.68 39.99 41.91 860,110 +2.45(+6.21%)
Mar 03, 2020 40.05 41.16 38.44 39.46 1,804,508 -3.69(-8.55%)
Mar 02, 2020 42.00 43.26 40.23 43.15 760,815 +1.35(+3.23%)
Feb 28, 2020 39.07 42.03 38.87 41.80 1,047,200 +1.24(+3.06%)
Feb 27, 2020 40.34 41.78 39.57 40.56 746,544 -0.91(-2.19%)
Feb 26, 2020 43.27 43.45 41.31 41.47 496,986 -1.49(-3.47%)
Feb 25, 2020 43.89 44.50 42.66 42.96 732,277 -0.63(-1.45%)
Feb 24, 2020 43.91 44.49 42.56 43.59 620,646 -1.89(-4.16%)
Feb 21, 2020 45.40 46.54 44.98 45.48 436,800 +0.16(+0.35%)
Feb 20, 2020 45.44 45.93 44.64 45.32 322,912 -0.38(-0.83%)
Feb 19, 2020 45.13 46.10 44.86 45.70 312,919 +0.88(+1.96%)
Feb 18, 2020 45.22 45.59 44.54 44.82 314,266 -0.76(-1.67%)
Feb 14, 2020 44.70 46.08 43.82 45.58 552,100 +1.07(+2.40%)
Feb 13, 2020 45.00 45.26 44.16 44.51 641,430 -0.85(-1.87%)
Feb 12, 2020 45.51 46.65 45.20 45.36 750,196 +0.73(+1.64%)
Feb 11, 2020 44.01 44.78 43.57 44.63 254,821 +1.08(+2.48%)
Feb 10, 2020 43.04 43.76 42.41 43.55 552,460 +0.28(+0.65%)
Feb 07, 2020 45.41 45.41 43.15 43.27 445,700 -2.32(-5.09%)
Feb 06, 2020 46.20 46.51 45.14 45.59 403,234 -0.37(-0.81%)
Feb 05, 2020 46.10 46.77 45.07 45.96 435,461 +0.17(+0.37%)
Feb 04, 2020 44.04 45.83 43.80 45.79 579,737 +2.42(+5.58%)
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.