Fibrogen Inc CS (NQ: FGEN )

10.95 USD +0.26 (+2.39%)
Streaming Delayed Price Updated: 2:33 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 10.91 10.91 10.59 10.71 483,958 -0.12(-1.11%)
Oct 26, 2021 11.25 10.83 10.83 539,524 -0.37(-3.30%)
Oct 25, 2021 10.86 11.23 10.77 11.20 556,169 +0.34(+3.13%)
Oct 22, 2021 10.52 10.88 10.29 10.86 1,145,028 +0.26(+2.45%)
Oct 21, 2021 10.34 10.65 10.34 10.60 815,187 +0.29(+2.81%)
Oct 20, 2021 10.71 10.72 10.30 10.31 693,768 -0.44(-4.09%)
Oct 19, 2021 10.79 10.85 10.64 10.75 539,220 +0.06(+0.56%)
Oct 18, 2021 10.86 10.98 10.52 10.69 1,379,139 -0.35(-3.17%)
Oct 15, 2021 11.63 11.64 10.98 11.04 3,110,194 -0.47(-4.08%)
Oct 14, 2021 11.15 11.52 11.05 11.51 984,365 +0.46(+4.16%)
Oct 13, 2021 10.68 11.13 10.63 11.05 799,956 +0.43(+4.05%)
Oct 12, 2021 10.46 10.64 10.34 10.62 653,426 +0.12(+1.14%)
Oct 11, 2021 10.50 10.68 10.39 10.50 414,077 +0.07(+0.67%)
Oct 08, 2021 10.33 10.54 10.30 10.43 500,446 +0.09(+0.87%)
Oct 07, 2021 10.31 10.57 10.25 10.34 589,645 +0.14(+1.37%)
Oct 06, 2021 10.20 10.34 10.15 10.20 515,151 -0.05(-0.49%)
Oct 05, 2021 9.930 10.29 9.930 10.25 787,542 +0.33(+3.33%)
Oct 04, 2021 10.25 10.26 9.880 9.920 1,356,806 -0.42(-4.06%)
Oct 01, 2021 10.21 10.40 10.12 10.34 1,006,362 +0.12(+1.17%)
Sep 30, 2021 10.34 10.49 10.20 10.22 602,107 -0.09(-0.87%)
Sep 29, 2021 10.48 10.66 10.27 10.31 674,670 -0.11(-1.06%)
Sep 28, 2021 10.80 10.87 10.39 10.42 920,416 -0.39(-3.61%)
Sep 27, 2021 10.81 10.95 10.62 10.81 955,588 +0.01(+0.09%)
Sep 24, 2021 10.69 10.90 10.60 10.80 806,962 +0.06(+0.56%)
Sep 23, 2021 10.19 10.74 10.19 10.74 951,361 +0.56(+5.50%)
Sep 22, 2021 10.82 10.85 9.890 10.18 3,272,073 -1.06(-9.43%)
Sep 21, 2021 11.37 11.52 11.18 11.24 702,606 -0.03(-0.27%)
Sep 20, 2021 11.37 11.51 11.08 11.27 1,061,211 -0.42(-3.59%)
Sep 17, 2021 11.74 11.85 11.43 11.69 4,390,264 -0.03(-0.26%)
Sep 16, 2021 11.60 11.76 11.34 11.72 1,013,759 +0.02(+0.17%)
Sep 15, 2021 11.54 11.87 11.40 11.70 997,713 +0.20(+1.74%)
Sep 14, 2021 11.72 11.97 11.46 11.50 998,896 -0.23(-1.96%)
Sep 13, 2021 11.37 12.06 11.32 11.73 1,188,302 +0.39(+3.44%)
Sep 10, 2021 11.79 11.86 11.27 11.34 1,110,168 -0.45(-3.82%)
Sep 09, 2021 12.05 12.16 11.74 11.79 1,052,584 -0.21(-1.75%)
Sep 08, 2021 12.31 12.40 11.95 12.00 1,089,232 -0.41(-3.30%)
Sep 07, 2021 12.43 12.65 12.10 12.41 911,906 +0.01(+0.08%)
Sep 03, 2021 12.47 12.65 12.18 12.40 934,264 -0.10(-0.80%)
Sep 02, 2021 12.34 12.52 11.98 12.50 1,447,943 +0.11(+0.89%)
Sep 01, 2021 11.74 12.66 11.73 12.39 2,159,855 +0.76(+6.53%)
Aug 31, 2021 11.70 12.08 11.55 11.63 2,152,067 +0.13(+1.13%)
Aug 30, 2021 11.68 11.83 11.37 11.50 874,925 -0.05(-0.43%)
Aug 27, 2021 11.44 11.65 11.14 11.55 1,705,456 +0.10(+0.87%)
Aug 26, 2021 11.77 11.87 11.32 11.45 2,305,818 -0.42(-3.54%)
Aug 25, 2021 12.05 12.10 11.59 11.87 1,432,988 -0.23(-1.90%)
Aug 24, 2021 12.26 12.26 11.82 12.10 980,263 -0.11(-0.90%)
Aug 23, 2021 12.24 12.60 12.01 12.21 2,197,603 +0.10(+0.83%)
Aug 20, 2021 12.02 12.20 11.70 12.11 2,054,009 +0.64(+5.58%)
Aug 19, 2021 11.99 12.16 11.47 11.47 1,268,199 -0.59(-4.89%)
Aug 18, 2021 12.05 12.75 11.98 12.06 1,958,181 +0.09(+0.75%)
Aug 17, 2021 11.82 12.16 11.75 11.97 1,361,170 -0.05(-0.42%)
Aug 16, 2021 12.23 12.47 12.02 12.02 995,075 -0.38(-3.06%)
Aug 13, 2021 12.62 12.72 12.35 12.40 716,144 -0.19(-1.51%)
Aug 12, 2021 12.35 12.65 12.12 12.59 1,042,320 +0.16(+1.29%)
Aug 11, 2021 13.00 13.44 12.16 12.43 2,808,970 -0.76(-5.76%)
Aug 10, 2021 13.31 13.40 12.78 13.19 1,861,289 -0.60(-4.35%)
Aug 09, 2021 13.80 14.11 13.67 13.79 723,494 +0.06(+0.44%)
Aug 06, 2021 13.72 13.81 13.43 13.73 1,008,704 -0.11(-0.79%)
Aug 05, 2021 13.36 13.93 13.31 13.84 982,514 +0.44(+3.28%)
Aug 04, 2021 13.30 13.68 13.16 13.40 699,729 +0.12(+0.90%)
Aug 03, 2021 13.35 13.35 13.03 13.28 604,085 -0.04(-0.30%)
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.