Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.81 11.18 10.46 10.56 864,536 -0.37(-3.39%)
Jun 29, 2022 11.30 11.30 10.74 10.93 583,888 -0.28(-2.50%)
Jun 28, 2022 11.65 11.82 11.04 11.21 536,025 -0.45(-3.86%)
Jun 27, 2022 11.57 11.76 11.30 11.66 573,468 +0.04(+0.34%)
Jun 24, 2022 11.81 11.88 11.14 11.62 1,452,833 -0.09(-0.77%)
Jun 23, 2022 11.49 11.71 11.27 11.71 778,910 +0.29(+2.54%)
Jun 22, 2022 10.55 11.67 10.55 11.42 770,897 +0.61(+5.64%)
Jun 21, 2022 10.08 11.34 10.07 10.81 1,171,287 +0.88(+8.86%)
Jun 17, 2022 9.140 10.08 9.000 9.930 2,837,136 +0.93(+10.33%)
Jun 16, 2022 9.090 9.230 8.700 9.000 943,154 -0.41(-4.36%)
Jun 15, 2022 9.230 9.510 8.930 9.410 891,358 +0.45(+5.02%)
Jun 14, 2022 9.010 9.170 8.715 8.960 681,106 +0.05(+0.56%)
Jun 13, 2022 9.130 9.300 8.670 8.910 1,086,801 -0.46(-4.91%)
Jun 10, 2022 9.730 9.800 9.355 9.370 863,939 -0.62(-6.21%)
Jun 09, 2022 10.22 10.36 9.960 9.990 602,666 -0.32(-3.10%)
Jun 08, 2022 10.35 10.70 10.06 10.31 688,836 -0.19(-1.81%)
Jun 07, 2022 9.380 10.53 9.320 10.50 894,996 +1.00(+10.53%)
Jun 06, 2022 10.05 10.15 9.470 9.500 745,695 -0.49(-4.90%)
Jun 03, 2022 9.700 9.990 9.410 9.990 905,914 +0.44(+4.61%)
Jun 02, 2022 9.600 9.790 9.420 9.550 598,785 -0.06(-0.62%)
Jun 01, 2022 9.910 10.02 9.390 9.610 1,269,798 -0.23(-2.34%)
May 31, 2022 9.970 10.05 9.490 9.840 1,359,216 -0.21(-2.09%)
May 27, 2022 9.290 10.23 8.925 10.05 1,129,650 +0.83(+9.00%)
May 26, 2022 8.730 9.280 8.630 9.220 1,152,280 +0.56(+6.47%)
May 25, 2022 8.470 8.710 8.250 8.660 2,171,428 +0.14(+1.64%)
May 24, 2022 8.600 8.610 8.150 8.520 2,196,722 -0.23(-2.63%)
May 23, 2022 8.650 8.830 8.290 8.750 828,429 +0.15(+1.74%)
May 20, 2022 8.800 8.800 8.200 8.600 894,398 +0.03(+0.35%)
May 19, 2022 8.480 8.640 8.205 8.570 940,573 +0.16(+1.90%)
May 18, 2022 8.930 9.110 8.215 8.410 853,569 -0.79(-8.59%)
May 17, 2022 9.390 9.500 8.800 9.200 1,840,298 -0.04(-0.43%)
May 16, 2022 9.840 10.04 9.150 9.240 941,017 -0.70(-7.04%)
May 13, 2022 9.580 10.19 9.380 9.940 827,970 +0.39(+4.08%)
May 12, 2022 9.590 10.08 9.250 9.550 1,059,591 -0.22(-2.25%)
May 11, 2022 9.830 10.24 9.440 9.770 2,493,662 -0.22(-2.20%)
May 10, 2022 8.960 10.42 8.644 9.990 2,709,591 +2.05(+25.82%)
May 09, 2022 8.250 8.390 7.810 7.940 1,210,474 -0.47(-5.59%)
May 06, 2022 8.740 9.150 8.305 8.410 1,330,954 -0.48(-5.40%)
May 05, 2022 9.540 9.570 8.675 8.890 1,025,099 -0.80(-8.26%)
May 04, 2022 9.750 9.770 8.980 9.690 1,062,987 -0.03(-0.31%)
May 03, 2022 9.700 9.830 9.470 9.720 385,480 +0.10(+1.04%)
May 02, 2022 9.310 9.630 9.130 9.620 1,124,289 +0.32(+3.44%)
Apr 29, 2022 9.670 10.05 9.260 9.300 573,640 -0.48(-4.91%)
Apr 28, 2022 9.990 9.990 9.380 9.780 408,336 -0.10(-1.01%)
Apr 27, 2022 9.900 10.12 9.810 9.880 531,672 +0.03(+0.30%)
Apr 26, 2022 10.31 10.41 9.760 9.850 907,562 -0.57(-5.47%)
Apr 25, 2022 10.16 10.42 10.02 10.42 509,783 +0.16(+1.56%)
Apr 22, 2022 10.02 10.34 9.910 10.26 763,911 +0.23(+2.29%)
Apr 21, 2022 10.82 10.82 10.01 10.03 666,976 -0.64(-6.00%)
Apr 20, 2022 10.75 10.84 10.24 10.67 582,003 +0.05(+0.47%)
Apr 19, 2022 10.71 10.85 10.46 10.62 971,896 -0.09(-0.84%)
Apr 18, 2022 11.95 11.95 10.61 10.71 664,124 -1.11(-9.39%)
Apr 14, 2022 12.45 12.45 11.69 11.82 1,634,013 -0.69(-5.52%)
Apr 13, 2022 12.32 12.85 12.13 12.51 811,463 +0.25(+2.04%)
Apr 12, 2022 12.27 12.59 12.18 12.26 516,780 +0.08(+0.66%)
Apr 11, 2022 12.45 12.45 12.12 12.18 510,373 -0.25(-2.01%)
Apr 08, 2022 12.55 12.67 12.28 12.43 458,305 -0.15(-1.19%)
Apr 07, 2022 12.70 12.80 12.27 12.58 419,543 -0.15(-1.18%)
Apr 06, 2022 12.43 12.90 12.00 12.73 461,135 +0.17(+1.35%)
Apr 05, 2022 13.00 13.16 12.54 12.56 613,073 -0.40(-3.09%)
Apr 04, 2022 12.54 12.99 12.40 12.96 669,240 +0.42(+3.35%)
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.