Skip to main content

Fibrogen Inc CS (NQ: FGEN )

2.350 -0.230 (-8.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 26.89 27.18 26.49 26.63 652,334 -0.38(-1.41%)
Jun 29, 2021 27.59 27.88 26.85 27.01 621,550 -0.63(-2.28%)
Jun 28, 2021 27.89 28.45 26.99 27.64 617,333 -0.03(-0.11%)
Jun 25, 2021 29.89 30.12 26.44 27.67 2,157,719 -1.42(-4.88%)
Jun 24, 2021 29.00 29.45 28.80 29.09 942,972 +0.29(+1.01%)
Jun 23, 2021 27.73 28.88 27.55 28.80 1,125,290 +1.15(+4.16%)
Jun 22, 2021 27.60 28.04 27.19 27.65 724,114 -0.17(-0.61%)
Jun 21, 2021 27.12 28.04 26.14 27.82 1,360,055 +0.86(+3.19%)
Jun 18, 2021 26.32 26.99 25.82 26.96 1,420,503 +0.67(+2.55%)
Jun 17, 2021 25.70 26.50 25.70 26.29 445,739 +0.45(+1.74%)
Jun 16, 2021 25.30 25.92 25.00 25.84 759,983 +0.46(+1.81%)
Jun 15, 2021 25.62 25.82 24.64 25.38 773,202 -0.44(-1.70%)
Jun 14, 2021 26.03 26.51 25.43 25.82 844,562 -0.24(-0.92%)
Jun 11, 2021 25.32 26.09 25.00 26.06 670,015 +0.91(+3.62%)
Jun 10, 2021 24.62 25.23 24.18 25.15 607,113 +0.59(+2.40%)
Jun 09, 2021 24.37 25.18 24.25 24.56 1,093,314 +0.31(+1.28%)
Jun 08, 2021 22.96 24.47 22.17 24.25 1,466,115 +1.35(+5.90%)
Jun 07, 2021 21.39 23.15 21.20 22.90 1,418,153 +1.75(+8.27%)
Jun 04, 2021 21.19 21.42 20.65 21.15 395,865 +0.07(+0.33%)
Jun 03, 2021 21.68 21.73 21.05 21.08 556,127 -0.57(-2.63%)
Jun 02, 2021 22.01 22.24 21.36 21.65 1,219,798 -0.18(-0.82%)
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.