Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibrogen Inc CS (NQ: FGEN )

1.215 +0.075 (+6.58%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 6, 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 (%)
Feb 29, 2024 2.040 2.080 1.680 1.710 2,187,337 -0.28(-13.85%)
Feb 28, 2024 2.090 2.110 1.910 1.985 1,383,604 -0.14(-6.37%)
Feb 27, 2024 1.610 2.220 1.580 2.120 3,149,113 +0.27(+14.59%)
Feb 26, 2024 1.800 1.900 1.725 1.850 1,471,413 +0.03(+1.65%)
Feb 23, 2024 1.850 2.040 1.800 1.820 1,672,840 -0.07(-3.70%)
Feb 22, 2024 1.750 1.920 1.672 1.890 1,604,768 +0.17(+10.20%)
Feb 21, 2024 1.770 1.920 1.695 1.715 1,807,245 -0.08(-4.72%)
Feb 20, 2024 2.150 2.240 1.700 1.800 2,984,453 -0.39(-17.81%)
Feb 16, 2024 2.140 2.270 1.970 2.190 2,744,286 +0.04(+1.86%)
Feb 15, 2024 2.260 2.270 2.080 2.150 3,004,699 -0.10(-4.44%)
Feb 14, 2024 2.220 2.349 2.021 2.250 2,670,908 +0.08(+3.69%)
Feb 13, 2024 2.660 2.660 2.160 2.170 4,218,665 -0.55(-20.22%)
Feb 12, 2024 2.750 2.930 2.600 2.720 4,163,518 -0.01(-0.37%)
Feb 09, 2024 2.400 2.880 2.341 2.730 4,628,169 +0.35(+14.71%)
Feb 08, 2024 2.160 2.530 2.080 2.380 4,049,063 +0.21(+9.68%)
Feb 07, 2024 1.910 2.200 1.801 2.170 3,119,427 +0.26(+13.61%)
Feb 06, 2024 2.000 2.210 1.850 1.910 3,686,031 -0.11(-5.68%)
Feb 05, 2024 1.810 2.140 1.800 2.025 3,836,044 +0.16(+8.87%)
Feb 02, 2024 2.380 2.490 1.720 1.860 9,020,051 -0.51(-21.52%)
Feb 01, 2024 1.870 2.410 1.730 2.370 8,189,351 +0.45(+23.44%)
Jan 31, 2024 1.750 2.040 1.580 1.920 5,385,631 +0.20(+11.63%)
Jan 30, 2024 1.800 1.940 1.510 1.720 11,326,178 +0.01(+0.58%)
Jan 29, 2024 0.9100 1.820 0.8811 1.710 22,620,446 +0.77(+82.71%)
Jan 26, 2024 1.160 1.190 0.9302 0.9359 1,645,674 -0.16(-14.92%)
Jan 25, 2024 0.9811 1.130 0.9648 1.100 2,221,483 +0.13(+13.37%)
Jan 24, 2024 0.9000 0.9807 0.8547 0.9703 2,541,945 +0.08(+8.72%)
Jan 23, 2024 0.8890 0.9000 0.8302 0.8925 1,031,119 +0.01(+1.59%)
Jan 22, 2024 0.7750 0.8864 0.7748 0.8785 1,270,408 +0.12(+15.21%)
Jan 19, 2024 0.8200 0.8200 0.7600 0.7625 691,413 -0.03(-4.06%)
Jan 18, 2024 0.7600 0.8243 0.7500 0.7948 1,134,066 +0.04(+5.97%)
Jan 17, 2024 0.7400 0.7777 0.7350 0.7500 2,325,034 -0.01(-1.64%)
Jan 16, 2024 0.7300 0.7750 0.7300 0.7625 1,001,694 +0.01(+1.32%)
Jan 12, 2024 0.8499 0.8718 0.7300 0.7526 1,457,337 -0.06(-7.45%)
Jan 11, 2024 0.8800 0.8891 0.7824 0.8132 693,700 -0.03(-3.75%)
Jan 10, 2024 0.8900 0.9100 0.8199 0.8449 748,946 -0.06(-6.31%)
Jan 09, 2024 0.8044 0.9075 0.7750 0.9018 1,046,036 +0.12(+14.89%)
Jan 08, 2024 0.7600 0.7900 0.7030 0.7849 730,827 +0.03(+4.65%)
Jan 05, 2024 0.7300 0.7600 0.6900 0.7500 689,952 +0.02(+2.24%)
Jan 04, 2024 0.8000 0.8177 0.7200 0.7336 1,250,868 -0.06(-7.69%)
Jan 03, 2024 0.8266 0.8550 0.7810 0.7947 762,122 -0.04(-4.32%)
Jan 02, 2024 0.8450 0.9179 0.8200 0.8306 777,079 -0.06(-6.28%)
Dec 29, 2023 0.9100 0.9478 0.8500 0.8863 997,866 -0.02(-2.49%)
Dec 28, 2023 0.8100 0.9200 0.8100 0.9089 1,902,494 +0.10(+12.33%)
Dec 27, 2023 0.8000 0.8500 0.7434 0.8091 1,225,274 +0.01(+1.34%)
Dec 26, 2023 0.7600 0.8400 0.7546 0.7984 1,529,781 +0.04(+4.76%)
Dec 22, 2023 0.7000 0.7775 0.7000 0.7621 1,987,825 +0.07(+9.80%)
Dec 21, 2023 0.5900 0.7400 0.5800 0.6941 4,164,949 +0.12(+21.56%)
Dec 20, 2023 0.6250 0.6374 0.5669 0.5710 1,911,048 -0.05(-7.83%)
Dec 19, 2023 0.6400 0.7445 0.6100 0.6195 2,391,225 -0.02(-2.53%)
Dec 18, 2023 0.6800 0.7043 0.6300 0.6356 2,314,275 -0.05(-6.74%)
Dec 15, 2023 0.7100 0.7500 0.6700 0.6815 3,245,075 +0.00(+0.10%)
Dec 14, 2023 0.7600 0.7900 0.6747 0.6808 2,056,726 -0.05(-6.62%)
Dec 13, 2023 0.6090 0.7577 0.6090 0.7291 2,292,399 +0.11(+17.60%)
Dec 12, 2023 0.6292 0.6311 0.5800 0.6200 1,083,975 -0.00(-0.77%)
Dec 11, 2023 0.6256 0.6560 0.6039 0.6248 772,827 +0.00(+0.77%)
Dec 08, 2023 0.6100 0.6486 0.5860 0.6200 774,248 +0.00(+0.75%)
Dec 07, 2023 0.5768 0.6300 0.5650 0.6154 936,011 +0.04(+6.10%)
Dec 06, 2023 0.5600 0.6315 0.5500 0.5800 1,102,545 +0.03(+4.56%)
Dec 05, 2023 0.6800 0.6800 0.5500 0.5547 1,200,267 -0.10(-15.00%)
Dec 04, 2023 0.6250 0.6847 0.6001 0.6526 2,101,753 +0.02(+3.85%)
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.