Indicators

Fibrogen Inc CS (NQ: FGEN )

1.160 -0.060 (-4.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.