Skip to main content

Fibrogen Inc CS (NQ: FGEN )

1.830 +0.120 (+7.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.750 1.895 1.681 1.830 1,477,811 +0.12(+7.02%)
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 1.740 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%)
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.