Fibrogen Inc CS (NQ: FGEN )

12.17 USD -0.73 (-5.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 12.56 12.84 12.00 12.17 883,745 -0.73(-5.66%)
Nov 24, 2021 12.29 12.93 12.11 12.90 761,622 +0.61(+4.94%)
Nov 23, 2021 11.96 12.43 11.52 12.29 1,199,588 +0.00(+0.02%)
Nov 22, 2021 12.29 12.65 11.94 12.29 1,240,573 +0.08(+0.66%)
Nov 19, 2021 12.20 12.50 12.11 12.21 1,489,185 +0.03(+0.28%)
Nov 18, 2021 12.44 12.69 12.09 12.18 1,170,190 -0.16(-1.33%)
Nov 17, 2021 12.50 12.56 12.07 12.34 1,911,777 -0.24(-1.91%)
Nov 16, 2021 12.15 12.60 11.89 12.58 879,007 +0.37(+3.03%)
Nov 15, 2021 12.07 12.45 11.96 12.21 1,398,522 +0.16(+1.33%)
Nov 12, 2021 12.32 12.40 11.96 12.05 445,526 -0.17(-1.39%)
Nov 11, 2021 12.20 12.59 12.04 12.22 1,224,002 +0.06(+0.49%)
Nov 10, 2021 12.98 12.16 1,210,509 +0.08(+0.66%)
Nov 09, 2021 12.11 12.14 11.79 12.08 912,263 -0.04(-0.33%)
Nov 08, 2021 13.16 13.23 12.07 12.12 893,166 -1.03(-7.83%)
Nov 05, 2021 12.73 13.30 12.73 13.15 981,651 +0.26(+2.02%)
Nov 04, 2021 12.73 13.00 12.60 12.89 1,250,290 +0.14(+1.10%)
Nov 03, 2021 12.10 12.80 12.03 12.75 1,429,450 +0.72(+5.99%)
Nov 02, 2021 11.65 12.03 11.49 12.03 735,019 +0.36(+3.08%)
Nov 01, 2021 11.13 11.69 11.12 11.67 904,365 +0.55(+4.95%)
Oct 29, 2021 11.11 11.31 11.11 11.12 525,170 -0.01(-0.09%)
Oct 28, 2021 10.71 11.14 10.51 11.13 626,618 +0.42(+3.92%)
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%)
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.