Skip to main content

Fibrogen Inc CS (NQ: FGEN )

2.469 -0.111 (-4.30%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.19 23.99 23.08 23.50 510,277 +0.45(+1.95%)
Jun 29, 2015 24.00 24.00 21.16 23.05 1,828,211 -1.34(-5.49%)
Jun 26, 2015 23.44 24.50 23.44 24.39 6,041,770 +0.86(+3.65%)
Jun 25, 2015 23.94 24.05 23.12 23.53 966,572 -0.28(-1.18%)
Jun 24, 2015 23.09 24.17 22.75 23.81 813,066 +0.73(+3.16%)
Jun 23, 2015 23.11 24.56 22.86 23.08 1,654,658 -0.08(-0.35%)
Jun 22, 2015 21.97 23.16 21.90 23.16 1,212,438 +1.44(+6.63%)
Jun 19, 2015 20.12 21.84 20.08 21.72 2,785,444 +1.69(+8.44%)
Jun 18, 2015 19.50 20.24 19.38 20.03 1,391,736 +0.83(+4.32%)
Jun 17, 2015 18.52 19.37 18.50 19.20 925,720 +0.76(+4.12%)
Jun 16, 2015 18.71 18.95 18.32 18.44 613,159 -0.35(-1.86%)
Jun 15, 2015 19.00 19.13 18.75 18.79 916,945 -0.03(-0.16%)
Jun 12, 2015 19.30 19.53 18.82 18.82 532,115 -0.67(-3.44%)
Jun 11, 2015 19.09 19.51 18.75 19.49 751,194 +0.40(+2.10%)
Jun 10, 2015 19.34 19.82 18.05 19.09 1,347,326 -0.31(-1.60%)
Jun 09, 2015 20.65 20.65 18.66 19.40 1,706,525 -1.19(-5.78%)
Jun 08, 2015 18.26 20.92 18.09 20.59 1,433,374 +2.28(+12.45%)
Jun 05, 2015 17.95 18.40 17.70 18.31 436,216 +0.33(+1.84%)
Jun 04, 2015 18.49 18.50 17.77 17.98 482,003 -0.36(-1.96%)
Jun 03, 2015 17.39 18.47 17.19 18.34 740,767 +0.98(+5.65%)
Jun 02, 2015 17.50 17.60 16.95 17.36 949,601 -0.14(-0.80%)
Jun 01, 2015 18.27 18.41 17.38 17.50 583,085 -0.71(-3.90%)
May 29, 2015 18.50 18.67 18.21 18.21 1,092,403 -0.40(-2.15%)
May 28, 2015 18.50 18.84 17.90 18.61 1,156,244 -0.05(-0.27%)
May 27, 2015 17.74 18.70 17.64 18.66 1,080,254 +1.03(+5.84%)
May 26, 2015 17.88 18.20 17.25 17.63 860,932 -0.37(-2.06%)
May 22, 2015 17.50 18.00 18.00 18.00 1,194,300 +0.45(+2.56%)
May 21, 2015 18.00 18.41 17.04 17.55 1,139,494 -0.45(-2.50%)
May 20, 2015 18.36 18.66 17.11 18.00 1,211,404 -0.44(-2.39%)
May 19, 2015 20.00 20.00 18.26 18.44 1,505,281 -1.46(-7.34%)
May 18, 2015 20.17 20.45 19.55 19.90 674,722 -0.48(-2.36%)
May 15, 2015 21.39 21.83 20.17 20.38 913,381 -1.01(-4.72%)
May 14, 2015 22.66 23.00 20.78 21.39 1,289,812 -2.21(-9.36%)
May 13, 2015 23.62 24.17 23.50 23.60 539,908 -0.21(-0.88%)
May 12, 2015 24.50 24.50 23.67 23.81 112,766 -0.80(-3.25%)
May 11, 2015 24.00 24.77 23.78 24.61 107,907 +0.62(+2.58%)
May 08, 2015 24.20 24.48 23.82 23.99 169,031 +0.13(+0.54%)
May 07, 2015 23.50 24.62 23.50 23.86 112,334 +0.42(+1.79%)
May 06, 2015 23.60 24.26 23.25 23.44 93,021 -0.12(-0.51%)
May 05, 2015 23.82 24.08 23.28 23.56 74,075 -0.38(-1.59%)
May 04, 2015 23.88 24.76 23.88 23.94 114,281 +0.17(+0.72%)
May 01, 2015 23.28 24.10 23.28 23.77 72,189 +0.52(+2.24%)
Apr 30, 2015 24.55 24.97 23.00 23.25 150,315 -1.34(-5.45%)
Apr 29, 2015 24.86 25.67 24.51 24.59 92,524 -0.45(-1.80%)
Apr 28, 2015 26.10 26.10 24.70 25.04 152,211 -0.96(-3.69%)
Apr 27, 2015 27.04 27.75 25.73 26.00 95,437 -0.91(-3.38%)
Apr 24, 2015 27.25 27.48 26.51 26.91 68,513 -0.51(-1.86%)
Apr 23, 2015 26.70 27.50 25.95 27.42 206,745 +0.96(+3.63%)
Apr 22, 2015 27.89 27.89 26.41 26.46 182,246 -1.37(-4.92%)
Apr 21, 2015 28.52 28.52 27.54 27.83 126,290 -0.59(-2.08%)
Apr 20, 2015 28.80 28.80 28.15 28.42 60,914 -0.30(-1.04%)
Apr 17, 2015 29.47 29.47 28.55 28.72 74,658 -0.74(-2.51%)
Apr 16, 2015 29.46 29.78 29.32 29.46 33,112 +0.04(+0.14%)
Apr 15, 2015 29.50 29.74 29.09 29.42 99,604 +0.17(+0.58%)
Apr 14, 2015 29.65 30.27 29.05 29.25 68,988 -0.47(-1.58%)
Apr 13, 2015 29.90 31.99 29.50 29.72 185,456 -0.18(-0.60%)
Apr 10, 2015 29.90 30.11 29.64 29.90 55,890 +0.06(+0.20%)
Apr 09, 2015 30.07 30.47 29.55 29.84 62,163 -0.31(-1.03%)
Apr 08, 2015 30.03 30.94 29.96 30.15 65,061 +0.16(+0.53%)
Apr 07, 2015 31.13 31.22 29.96 29.99 96,303 -1.00(-3.23%)
Apr 06, 2015 30.53 31.67 30.53 30.99 123,448 +0.21(+0.68%)
Apr 02, 2015 30.69 30.78 30.78 30.78 101,700 +0.24(+0.79%)
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.