Stock Quote

Fibrogen Inc CS (NQ: FGEN )

21.56 USD +0.52 (+2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 21.17 21.74 20.75 21.56 662,029 +0.52(+2.47%)
May 13, 2021 21.01 21.65 20.47 21.04 855,955 -0.09(-0.43%)
May 12, 2021 20.34 21.79 20.01 21.13 1,237,106 +0.98(+4.86%)
May 11, 2021 18.94 21.30 18.89 20.15 1,591,458 +0.73(+3.76%)
May 10, 2021 20.09 20.17 19.26 19.42 1,077,397 -0.81(-4.00%)
May 07, 2021 20.80 21.22 20.10 20.23 686,958 -0.41(-1.99%)
May 06, 2021 20.72 20.95 19.86 20.64 742,833 -0.29(-1.39%)
May 05, 2021 20.52 21.32 20.49 20.93 695,754 +0.39(+1.90%)
May 04, 2021 22.09 22.15 20.38 20.54 842,601 -1.48(-6.72%)
May 03, 2021 22.60 22.76 21.97 22.02 718,804 -0.30(-1.34%)
Apr 30, 2021 22.50 23.36 22.21 22.32 985,100 -0.19(-0.84%)
Apr 29, 2021 22.33 23.04 21.83 22.51 1,162,631 +0.27(+1.21%)
Apr 28, 2021 21.57 22.37 21.23 22.24 1,072,092 +0.71(+3.30%)
Apr 27, 2021 21.78 21.92 21.35 21.53 783,246 -0.11(-0.51%)
Apr 26, 2021 21.81 21.81 21.21 21.64 952,548 +0.50(+2.37%)
Apr 23, 2021 21.13 21.41 20.68 21.14 939,500 +0.02(+0.09%)
Apr 22, 2021 21.04 21.65 20.51 21.12 1,396,916 +0.06(+0.28%)
Apr 21, 2021 20.13 21.06 19.70 21.06 1,400,649 +0.71(+3.49%)
Apr 20, 2021 18.95 20.38 18.77 20.35 2,444,810 +1.35(+7.11%)
Apr 19, 2021 19.62 19.77 18.91 19.00 1,655,707 -0.91(-4.57%)
Apr 16, 2021 19.34 20.00 18.91 19.91 3,887,200 +0.61(+3.16%)
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 35.20 823,021 +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%)
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.