Skip to main content

Fibrogen Inc CS (NQ: FGEN )

1.060 -0.060 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.180 1.180 1.100 1.120 991,666 -0.04(-3.45%)
Jun 13, 2024 1.150 1.190 1.110 1.160 1,188,523 +0.00(+0.00%)
Jun 12, 2024 1.150 1.200 1.135 1.160 1,360,282 +0.03(+2.65%)
Jun 11, 2024 1.120 1.140 1.080 1.130 662,956 +0.00(+0.00%)
Jun 10, 2024 1.070 1.170 1.050 1.130 1,327,756 +0.03(+2.73%)
Jun 07, 2024 1.150 1.180 1.100 1.100 1,940,399 -0.09(-7.56%)
Jun 06, 2024 1.190 1.210 1.130 1.190 1,940,744 -0.02(-1.65%)
Jun 05, 2024 1.170 1.240 1.140 1.210 2,569,793 +0.03(+2.54%)
Jun 04, 2024 1.360 1.475 1.150 1.180 13,520,708 -0.05(-4.07%)
Jun 03, 2024 1.240 1.250 1.190 1.230 6,463,397 +0.03(+2.50%)
May 31, 2024 1.170 1.220 1.130 1.200 985,727 +0.05(+4.35%)
May 30, 2024 1.170 1.190 1.110 1.150 1,042,673 -0.02(-1.71%)
May 29, 2024 1.270 1.271 1.150 1.170 1,523,908 -0.11(-8.59%)
May 28, 2024 1.330 1.338 1.250 1.280 1,034,279 -0.02(-1.54%)
May 24, 2024 1.260 1.360 1.260 1.300 1,038,173 +0.02(+1.56%)
May 23, 2024 1.220 1.340 1.210 1.280 1,602,721 +0.05(+4.07%)
May 22, 2024 1.190 1.270 1.190 1.230 1,644,235 +0.04(+3.36%)
May 21, 2024 1.210 1.270 1.180 1.190 1,342,699 -0.01(-0.83%)
May 20, 2024 1.210 1.260 1.170 1.200 1,294,552 +0.00(+0.00%)
May 17, 2024 1.240 1.330 1.195 1.200 1,307,397 -0.04(-3.23%)
May 16, 2024 1.170 1.262 1.131 1.240 1,661,105 +0.05(+4.20%)
May 15, 2024 1.200 1.260 1.160 1.190 1,747,844 +0.01(+0.85%)
May 14, 2024 1.180 1.250 1.170 1.180 1,181,537 -0.03(-2.48%)
May 13, 2024 1.170 1.290 1.150 1.210 1,387,042 +0.05(+4.31%)
May 10, 2024 1.200 1.210 1.120 1.160 1,864,968 -0.06(-4.92%)
May 09, 2024 1.110 1.280 1.060 1.220 2,622,485 +0.09(+7.96%)
May 08, 2024 1.300 1.330 1.130 1.130 3,951,103 -0.24(-17.52%)
May 07, 2024 1.310 1.740 1.260 1.370 34,163,096 +0.21(+18.10%)
May 06, 2024 1.200 1.260 1.150 1.160 1,442,802 +0.02(+1.75%)
May 03, 2024 1.120 1.220 1.110 1.140 780,857 +0.01(+0.88%)
May 02, 2024 1.190 1.230 1.120 1.130 920,992 -0.04(-3.42%)
May 01, 2024 1.120 1.217 1.090 1.170 1,088,851 +0.05(+4.46%)
Apr 30, 2024 1.050 1.160 1.030 1.120 1,122,653 +0.03(+2.75%)
Apr 29, 2024 1.060 1.170 1.020 1.090 1,202,126 +0.05(+4.81%)
Apr 26, 2024 1.040 1.060 0.9754 1.040 653,815 +0.02(+1.96%)
Apr 25, 2024 0.9500 1.025 0.9011 1.020 1,258,132 +0.04(+3.63%)
Apr 24, 2024 1.060 1.098 0.9327 0.9843 2,170,457 -0.09(-8.01%)
Apr 23, 2024 1.150 1.260 1.050 1.070 1,348,729 -0.07(-6.14%)
Apr 22, 2024 1.150 1.170 1.080 1.140 803,876 -0.01(-0.87%)
Apr 19, 2024 1.160 1.180 1.050 1.150 1,312,940 -0.02(-1.71%)
Apr 18, 2024 1.260 1.290 1.140 1.170 1,278,178 -0.10(-7.87%)
Apr 17, 2024 1.300 1.330 1.240 1.270 1,031,441 -0.03(-2.31%)
Apr 16, 2024 1.280 1.350 1.250 1.300 863,694 -0.01(-0.76%)
Apr 15, 2024 1.300 1.370 1.240 1.310 1,265,440 +0.01(+0.77%)
Apr 12, 2024 1.350 1.350 1.230 1.300 1,140,382 -0.06(-4.41%)
Apr 11, 2024 1.450 1.465 1.350 1.360 1,161,606 -0.07(-4.90%)
Apr 10, 2024 1.490 1.510 1.360 1.430 1,355,935 -0.08(-5.30%)
Apr 09, 2024 1.620 1.630 1.485 1.510 1,011,794 -0.12(-7.36%)
Apr 08, 2024 1.630 1.690 1.560 1.630 1,197,531 +0.01(+0.62%)
Apr 05, 2024 1.560 1.695 1.510 1.620 1,620,188 +0.04(+2.53%)
Apr 04, 2024 1.410 1.815 1.385 1.580 4,158,869 +0.11(+7.48%)
Apr 03, 2024 2.140 2.150 1.180 1.470 10,333,505 -0.69(-31.94%)
Apr 02, 2024 2.280 2.330 2.100 2.160 931,849 -0.20(-8.47%)
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.