Skip to main content

Fibrogen Inc CS (NQ: FGEN )

9.240 -0.700 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10.43 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%)
Apr 01, 2022 12.22 12.55 12.06 12.54 785,155 +0.52(+4.33%)
Mar 31, 2022 12.20 12.43 11.97 12.02 674,836 -0.10(-0.83%)
Mar 30, 2022 12.83 12.97 12.05 12.12 724,792 -0.69(-5.39%)
Mar 29, 2022 12.56 12.81 12.34 12.81 718,058 +0.45(+3.64%)
Mar 28, 2022 12.43 12.55 12.05 12.36 612,917 -0.12(-0.96%)
Mar 25, 2022 13.08 13.08 12.46 12.48 418,081 -0.59(-4.51%)
Mar 24, 2022 12.94 13.09 12.83 13.07 470,737 +0.19(+1.48%)
Mar 23, 2022 13.24 13.35 12.83 12.88 538,144 -0.43(-3.23%)
Mar 22, 2022 12.85 13.33 12.77 13.31 818,742 +0.41(+3.18%)
Mar 21, 2022 13.35 13.45 12.87 12.90 492,468 -0.59(-4.37%)
Mar 18, 2022 13.14 13.65 13.07 13.49 1,492,829 +0.35(+2.66%)
Mar 17, 2022 12.59 13.14 12.52 13.14 615,931 +0.53(+4.20%)
Mar 16, 2022 12.49 12.80 11.85 12.61 789,870 +0.28(+2.27%)
Mar 15, 2022 12.02 12.35 11.74 12.33 569,741 +0.29(+2.41%)
Mar 14, 2022 12.88 13.00 11.85 12.04 1,124,511 -0.81(-6.30%)
Mar 11, 2022 13.18 13.46 12.85 12.85 604,796 -0.19(-1.46%)
Mar 10, 2022 12.80 13.04 12.64 13.04 672,074 -0.10(-0.76%)
Mar 09, 2022 12.96 13.14 12.69 13.14 952,288 +0.55(+4.37%)
Mar 08, 2022 12.57 13.16 12.36 12.59 609,455 -0.10(-0.79%)
Mar 07, 2022 12.86 13.22 12.69 12.69 764,893 -0.29(-2.23%)
Mar 04, 2022 12.99 13.26 12.70 12.98 774,789 -0.18(-1.37%)
Mar 03, 2022 13.53 13.58 12.90 13.16 934,151 -0.23(-1.72%)
Mar 02, 2022 13.61 13.77 13.25 13.39 685,125 -0.23(-1.69%)
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.