Skip to main content

Fibrogen Inc CS (NQ: FGEN )

1.040 +0.020 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.62 24.29 22.94 23.31 308,075 -0.33(-1.40%)
Oct 29, 2015 24.92 25.04 23.38 23.64 301,256 -1.13(-4.56%)
Oct 28, 2015 23.13 24.84 22.34 24.77 431,912 +1.67(+7.23%)
Oct 27, 2015 22.00 23.16 22.00 23.10 480,874 +1.04(+4.71%)
Oct 26, 2015 22.27 23.52 21.37 22.06 483,519 -0.28(-1.25%)
Oct 23, 2015 22.40 23.41 21.69 22.34 429,704 +0.65(+3.00%)
Oct 22, 2015 23.45 23.76 21.31 21.69 520,311 -1.74(-7.43%)
Oct 21, 2015 24.04 24.24 22.61 23.43 400,462 -0.44(-1.84%)
Oct 20, 2015 25.61 25.74 23.67 23.87 474,634 -1.60(-6.28%)
Oct 19, 2015 21.86 25.50 21.57 25.47 701,837 +3.60(+16.46%)
Oct 16, 2015 22.42 22.99 21.36 21.87 235,152 -0.45(-2.02%)
Oct 15, 2015 20.50 22.34 20.40 22.32 242,933 +1.61(+7.77%)
Oct 14, 2015 20.58 21.18 20.04 20.71 223,071 +0.18(+0.88%)
Oct 13, 2015 21.20 21.92 20.50 20.53 179,842 -0.85(-3.98%)
Oct 12, 2015 21.93 21.97 21.17 21.38 144,626 -0.39(-1.79%)
Oct 09, 2015 21.63 22.22 21.16 21.77 126,740 +0.22(+1.02%)
Oct 08, 2015 21.78 21.78 20.60 21.55 268,706 -0.22(-1.01%)
Oct 07, 2015 21.39 21.80 20.82 21.77 436,635 +0.38(+1.78%)
Oct 06, 2015 22.55 23.00 20.62 21.39 445,426 -1.19(-5.27%)
Oct 05, 2015 22.95 22.97 21.95 22.58 346,917 +0.08(+0.36%)
Oct 02, 2015 20.91 22.58 20.51 22.50 230,893 +0.87(+4.02%)
Oct 01, 2015 21.80 21.87 21.01 21.63 670,441 -0.29(-1.32%)
Sep 30, 2015 22.07 22.53 21.03 21.92 553,926 +0.26(+1.20%)
Sep 29, 2015 22.83 23.50 21.33 21.66 644,739 -1.23(-5.37%)
Sep 28, 2015 24.73 24.73 22.66 22.89 779,303 -1.79(-7.25%)
Sep 25, 2015 27.07 27.99 24.54 24.68 498,743 -1.92(-7.22%)
Sep 24, 2015 27.64 27.64 25.63 26.60 372,930 -1.35(-4.83%)
Sep 23, 2015 27.66 27.66 27.15 27.95 349,865 +0.26(+0.94%)
Sep 22, 2015 27.38 28.25 27.14 27.69 516,293 -0.17(-0.61%)
Sep 21, 2015 29.82 29.97 27.69 27.86 689,056 -1.90(-6.38%)
Sep 18, 2015 28.97 29.86 28.75 29.76 1,946,156 +0.45(+1.54%)
Sep 17, 2015 28.10 29.64 28.04 29.31 493,931 +1.35(+4.83%)
Sep 16, 2015 28.06 28.39 27.03 27.96 377,640 -0.28(-0.99%)
Sep 15, 2015 27.95 29.00 27.75 28.24 501,529 +0.21(+0.75%)
Sep 14, 2015 27.93 28.50 27.34 28.03 500,648 +0.33(+1.19%)
Sep 11, 2015 27.70 29.88 27.07 27.70 1,107,283 -0.30(-1.07%)
Sep 10, 2015 26.00 28.23 25.73 28.00 855,481 +1.87(+7.16%)
Sep 09, 2015 25.90 26.50 24.78 26.13 542,486 -0.11(-0.42%)
Sep 08, 2015 23.66 26.50 23.36 26.24 972,517 +3.07(+13.25%)
Sep 04, 2015 22.34 23.17 23.17 23.17 215,400 +0.54(+2.39%)
Sep 03, 2015 23.39 23.75 22.50 22.63 332,490 -0.91(-3.87%)
Sep 02, 2015 23.20 23.54 22.67 23.54 338,670 +0.70(+3.06%)
Sep 01, 2015 23.84 23.94 22.62 22.84 316,459 -1.66(-6.78%)
Aug 31, 2015 24.65 24.71 23.65 24.50 614,639 -0.08(-0.33%)
Aug 28, 2015 23.69 24.62 23.69 24.58 280,776 +0.74(+3.10%)
Aug 27, 2015 23.14 24.01 22.88 23.84 256,934 +0.80(+3.47%)
Aug 26, 2015 23.20 23.47 22.05 23.04 348,865 +0.40(+1.77%)
Aug 25, 2015 22.79 23.00 22.22 22.64 349,690 +0.84(+3.85%)
Aug 24, 2015 20.88 23.50 20.02 21.80 646,953 -1.16(-5.05%)
Aug 21, 2015 23.28 23.85 22.39 22.96 541,538 -0.89(-3.73%)
Aug 20, 2015 24.65 25.18 23.78 23.85 460,162 -1.03(-4.14%)
Aug 19, 2015 24.35 25.63 24.25 24.88 292,932 +0.11(+0.44%)
Aug 18, 2015 24.91 25.32 24.03 24.77 571,842 -0.74(-2.90%)
Aug 17, 2015 25.98 25.98 24.67 25.51 693,683 -0.39(-1.51%)
Aug 14, 2015 22.28 25.94 22.00 25.90 1,552,299 +3.72(+16.77%)
Aug 13, 2015 23.00 23.00 22.02 22.18 304,481 -0.20(-0.89%)
Aug 12, 2015 21.89 22.43 21.36 22.38 263,681 +0.40(+1.82%)
Aug 11, 2015 22.61 22.89 21.87 21.98 225,507 -0.62(-2.74%)
Aug 10, 2015 22.63 23.00 22.48 22.60 239,739 +0.42(+1.89%)
Aug 07, 2015 21.97 22.63 21.83 22.18 280,798 +0.09(+0.41%)
Aug 06, 2015 23.78 24.30 21.97 22.09 580,293 -1.52(-6.44%)
Aug 05, 2015 23.99 24.03 23.59 23.61 254,050 -0.19(-0.80%)
Aug 04, 2015 23.24 24.19 23.13 23.80 428,952 +0.69(+2.99%)
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.