Fibrogen Inc CS (NQ: FGEN )

24.98 USD -0.84 (-3.27%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 21.50 22.23 21.24 21.83 826,234 +0.58(+2.73%)
May 28, 2021 21.50 21.95 21.08 21.25 568,555 +0.00(+0.00%)
May 27, 2021 20.93 21.92 20.66 21.25 628,631 +0.39(+1.87%)
May 26, 2021 20.99 21.02 20.27 20.86 523,973 +0.19(+0.92%)
May 25, 2021 21.00 21.17 20.67 20.67 531,473 -0.09(-0.43%)
May 24, 2021 21.27 21.39 20.73 20.76 391,422 -0.43(-2.03%)
May 21, 2021 21.42 21.47 21.01 21.19 462,243 -0.12(-0.56%)
May 20, 2021 20.60 21.39 20.43 21.31 532,249 +0.76(+3.70%)
May 19, 2021 20.40 20.79 20.26 20.55 410,161 -0.20(-0.96%)
May 18, 2021 20.30 21.35 20.30 20.75 797,273 +0.48(+2.37%)
May 17, 2021 21.07 21.65 20.24 20.27 884,926 -1.29(-5.98%)
May 14, 2021 21.17 21.74 20.75 21.56 662,029 +0.52(+2.47%)
May 13, 2021 21.01 21.65 20.47 21.04 855,955 -0.09(-0.43%)
May 12, 2021 20.34 21.79 20.01 21.13 1,237,106 +0.98(+4.86%)
May 11, 2021 18.94 21.30 18.89 20.15 1,591,458 +0.73(+3.76%)
May 10, 2021 20.09 20.17 19.26 19.42 1,077,397 -0.81(-4.00%)
May 07, 2021 20.80 21.22 20.10 20.23 686,958 -0.41(-1.99%)
May 06, 2021 20.72 20.95 19.86 20.64 742,833 -0.29(-1.39%)
May 05, 2021 20.52 21.32 20.49 20.93 695,754 +0.39(+1.90%)
May 04, 2021 22.09 22.15 20.38 20.54 842,601 -1.48(-6.72%)
May 03, 2021 22.60 22.76 21.97 22.02 718,804 -0.30(-1.34%)
Apr 30, 2021 22.50 23.36 22.21 22.32 985,100 -0.19(-0.84%)
Apr 29, 2021 22.33 23.04 21.83 22.51 1,162,631 +0.27(+1.21%)
Apr 28, 2021 21.57 22.37 21.23 22.24 1,072,092 +0.71(+3.30%)
Apr 27, 2021 21.78 21.92 21.35 21.53 783,246 -0.11(-0.51%)
Apr 26, 2021 21.81 21.81 21.21 21.64 952,548 +0.50(+2.37%)
Apr 23, 2021 21.13 21.41 20.68 21.14 939,500 +0.02(+0.09%)
Apr 22, 2021 21.04 21.65 20.51 21.12 1,396,916 +0.06(+0.28%)
Apr 21, 2021 20.13 21.06 19.70 21.06 1,400,649 +0.71(+3.49%)
Apr 20, 2021 18.95 20.38 18.77 20.35 2,444,810 +1.35(+7.11%)
Apr 19, 2021 19.62 19.77 18.91 19.00 1,655,707 -0.91(-4.57%)
Apr 16, 2021 19.34 20.00 18.91 19.91 3,887,200 +0.61(+3.16%)
Apr 15, 2021 19.36 19.99 19.10 19.30 1,785,533 +0.04(+0.21%)
Apr 14, 2021 19.59 20.07 19.12 19.26 1,741,411 -0.47(-2.38%)
Apr 13, 2021 19.21 19.87 18.80 19.73 2,221,798 -0.16(-0.80%)
Apr 12, 2021 18.80 20.25 18.41 19.89 3,784,273 +1.32(+7.11%)
Apr 09, 2021 18.74 18.98 18.12 18.57 4,083,000 -0.24(-1.28%)
Apr 08, 2021 19.36 19.86 18.64 18.81 7,234,028 -0.93(-4.71%)
Apr 07, 2021 23.87 23.98 19.71 19.74 20,134,676 -14.90(-43.01%)
Apr 06, 2021 35.32 35.80 34.50 34.64 1,825,677 -0.99(-2.78%)
Apr 05, 2021 35.89 36.06 34.64 35.63 504,388 -0.05(-0.14%)
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.