Stock Quote

Fibrogen Inc CS (NQ: FGEN )

19.20 USD -0.10 (-0.52%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 19.36 19.99 19.10 19.30 1,785,533 +0.04(+0.21%)
Apr 14, 2021 19.59 20.07 19.12 19.26 1,741,411 -0.47(-2.38%)
Apr 13, 2021 19.21 19.87 18.80 19.73 2,221,798 -0.16(-0.80%)
Apr 12, 2021 18.80 20.25 18.41 19.89 3,784,273 +1.32(+7.11%)
Apr 09, 2021 18.74 18.98 18.12 18.57 4,083,000 -0.24(-1.28%)
Apr 08, 2021 19.36 19.86 18.64 18.81 7,234,028 -0.93(-4.71%)
Apr 07, 2021 23.87 23.98 19.71 19.74 20,134,676 -14.90(-43.01%)
Apr 06, 2021 35.32 35.80 34.50 34.64 1,825,677 -0.99(-2.78%)
Apr 05, 2021 35.89 36.06 34.64 35.63 504,388 -0.05(-0.14%)
Apr 01, 2021 35.28 36.12 34.25 35.68 900,700 +0.97(+2.79%)
Mar 31, 2021 32.41 35.70 32.17 34.71 1,371,486 +3.60(+11.57%)
Mar 30, 2021 31.00 32.15 30.88 31.11 1,082,519 +0.11(+0.35%)
Mar 29, 2021 31.39 32.15 30.96 31.00 599,352 -0.91(-2.85%)
Mar 26, 2021 31.30 31.96 30.81 31.91 451,700 +0.59(+1.88%)
Mar 25, 2021 31.00 31.80 30.77 31.32 1,156,429 +0.10(+0.32%)
Mar 24, 2021 32.60 32.97 31.10 31.22 812,362 -1.23(-3.79%)
Mar 23, 2021 34.01 34.33 32.43 32.45 774,448 -1.58(-4.64%)
Mar 22, 2021 33.83 35.35 33.73 34.03 715,910 -0.09(-0.26%)
Mar 19, 2021 33.42 34.45 32.02 34.12 1,937,800 +1.45(+4.44%)
Mar 18, 2021 33.67 34.30 32.60 32.67 802,227 -0.95(-2.83%)
Mar 17, 2021 33.76 33.76 32.55 33.62 1,123,125 +0.12(+0.36%)
Mar 16, 2021 33.65 34.75 33.31 33.50 1,029,439 -0.60(-1.76%)
Mar 15, 2021 34.50 35.62 33.72 34.10 1,032,045 -1.05(-2.99%)
Mar 12, 2021 34.62 35.24 34.28 35.15 576,800 -0.05(-0.14%)
Mar 11, 2021 34.20 35.40 33.94 35.20 823,121 +1.59(+4.73%)
Mar 10, 2021 34.38 34.95 33.30 33.61 769,132 -0.16(-0.47%)
Mar 09, 2021 34.00 34.89 33.64 33.77 949,989 +0.40(+1.20%)
Mar 08, 2021 34.93 35.74 33.10 33.37 1,032,753 -2.29(-6.42%)
Mar 05, 2021 33.73 35.67 33.28 35.66 1,136,500 +1.93(+5.72%)
Mar 04, 2021 34.01 34.81 33.21 33.73 1,507,249 -0.62(-1.80%)
Mar 03, 2021 37.26 37.48 34.30 34.35 2,998,898 -3.72(-9.77%)
Mar 02, 2021 38.00 39.42 33.84 38.07 10,765,925 -12.46(-24.66%)
Mar 01, 2021 50.32 52.03 49.90 50.53 621,010 +0.50(+1.00%)
Feb 26, 2021 50.20 50.55 48.78 50.03 646,900 +0.17(+0.34%)
Feb 25, 2021 52.84 54.25 49.77 49.86 791,428 -3.15(-5.94%)
Feb 24, 2021 51.26 53.10 50.38 53.01 374,915 +1.74(+3.39%)
Feb 23, 2021 50.26 51.80 49.16 51.27 715,420 -0.37(-0.72%)
Feb 22, 2021 51.67 52.54 50.70 51.64 474,194 -0.42(-0.81%)
Feb 19, 2021 52.43 53.58 51.84 52.06 610,600 -0.29(-0.55%)
Feb 18, 2021 53.61 53.61 51.82 52.35 571,349 -0.95(-1.78%)
Feb 17, 2021 52.50 53.88 51.54 53.30 565,360 +0.15(+0.28%)
Feb 16, 2021 55.56 55.78 52.88 53.15 534,923 -2.57(-4.61%)
Feb 12, 2021 55.00 57.21 54.37 55.72 523,100 +0.99(+1.81%)
Feb 11, 2021 54.16 55.73 53.56 54.73 702,748 +1.15(+2.15%)
Feb 10, 2021 53.66 53.87 50.50 53.58 485,873 +1.21(+2.31%)
Feb 09, 2021 53.25 54.09 51.90 52.37 373,819 -1.06(-1.98%)
Feb 08, 2021 52.52 54.69 52.23 53.43 560,152 +1.17(+2.24%)
Feb 05, 2021 50.26 52.32 49.96 52.26 402,500 +1.78(+3.53%)
Feb 04, 2021 49.85 50.75 49.60 50.48 283,744 +1.04(+2.10%)
Feb 03, 2021 49.21 49.99 47.71 49.44 544,163 +0.12(+0.24%)
Feb 02, 2021 50.00 50.50 48.85 49.32 392,759 -0.30(-0.60%)
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.