Skip to main content

Fibrogen Inc CS (NQ: FGEN )

1.095 +0.045 (+4.29%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.040 1.095 1.000 1.050 1,029,347 +0.01(+0.96%)
Jul 18, 2024 1.080 1.100 1.030 1.040 689,653 -0.03(-2.80%)
Jul 17, 2024 1.110 1.180 1.060 1.070 1,169,791 -0.07(-6.14%)
Jul 16, 2024 1.060 1.160 1.020 1.140 1,522,932 +0.08(+7.55%)
Jul 15, 2024 1.050 1.110 1.030 1.060 1,432,414 +0.02(+1.92%)
Jul 12, 2024 1.020 1.140 1.010 1.040 1,777,268 +0.06(+6.20%)
Jul 11, 2024 0.9447 1.050 0.9325 0.9793 1,444,233 +0.08(+8.40%)
Jul 10, 2024 0.8400 0.9559 0.8400 0.9034 1,322,143 +0.06(+7.66%)
Jul 09, 2024 0.8200 0.8499 0.7800 0.8391 1,449,452 +0.03(+3.70%)
Jul 08, 2024 0.7250 0.8500 0.7100 0.8092 2,942,082 +0.09(+12.14%)
Jul 05, 2024 0.7047 0.7495 0.6805 0.7216 3,392,400 +0.03(+4.43%)
Jul 03, 2024 0.7450 0.7500 0.6801 0.6910 2,507,181 -0.05(-7.00%)
Jul 02, 2024 0.7778 0.7910 0.7318 0.7430 3,588,500 -0.03(-3.52%)
Jul 01, 2024 0.9011 0.9130 0.7600 0.7701 4,797,076 -0.12(-13.69%)
Jun 28, 2024 1.000 1.046 0.8923 0.8923 15,176,471 -0.14(-13.37%)
Jun 27, 2024 1.070 1.070 1.010 1.030 1,421,631 -0.02(-2.37%)
Jun 26, 2024 1.170 1.170 1.040 1.055 1,568,879 -0.11(-9.83%)
Jun 25, 2024 1.200 1.200 1.150 1.170 923,543 -0.03(-2.50%)
Jun 24, 2024 1.140 1.210 1.120 1.200 1,093,245 +0.07(+6.19%)
Jun 21, 2024 1.100 1.190 1.100 1.130 1,341,495 +0.03(+2.73%)
Jun 20, 2024 1.040 1.130 1.010 1.100 1,351,089 +0.07(+6.80%)
Jun 18, 2024 1.080 1.080 1.030 1.030 972,435 -0.03(-2.83%)
Jun 17, 2024 1.120 1.120 1.060 1.060 1,036,733 -0.06(-5.36%)
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 3,943,553 -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%)
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.