Skip to main content

Fibrogen Inc CS (NQ: FGEN )

0.3911 -0.0088 (-2.20%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 0.3877 0.4004 0.3700 0.3999 582,908 +0.01(+2.02%)
Oct 01, 2024 0.3930 0.4120 0.3782 0.3920 407,726 -0.01(-1.85%)
Sep 30, 2024 0.4064 0.4333 0.3911 0.3994 1,098,278 -0.01(-1.72%)
Sep 27, 2024 0.3848 0.4145 0.3841 0.4064 463,619 +0.01(+3.78%)
Sep 26, 2024 0.3740 0.3916 0.3730 0.3916 334,038 +0.02(+4.99%)
Sep 25, 2024 0.3837 0.3931 0.3730 0.3730 328,941 -0.01(-2.79%)
Sep 24, 2024 0.3688 0.3987 0.3643 0.3837 571,042 +0.01(+3.12%)
Sep 23, 2024 0.3900 0.4000 0.3611 0.3721 809,049 -0.04(-8.93%)
Sep 20, 2024 0.4250 0.4300 0.3786 0.4086 1,575,850 -0.01(-1.78%)
Sep 19, 2024 0.4170 0.4400 0.4090 0.4160 601,029 -0.00(-0.95%)
Sep 18, 2024 0.4447 0.4620 0.4106 0.4200 903,284 -0.03(-6.27%)
Sep 17, 2024 0.4500 0.4650 0.4423 0.4481 413,684 -0.00(-0.91%)
Sep 16, 2024 0.4693 0.4852 0.4500 0.4522 900,306 -0.02(-3.79%)
Sep 13, 2024 0.4217 0.4756 0.4217 0.4700 1,059,462 +0.05(+11.03%)
Sep 12, 2024 0.3963 0.4342 0.3963 0.4233 1,245,308 +0.03(+6.79%)
Sep 11, 2024 0.3950 0.4099 0.3788 0.3964 407,762 -0.00(-0.90%)
Sep 10, 2024 0.4000 0.4240 0.3660 0.4000 1,476,232 +0.01(+1.32%)
Sep 09, 2024 0.3957 0.4160 0.3800 0.3948 446,497 +0.00(+1.23%)
Sep 06, 2024 0.4200 0.4252 0.3800 0.3900 892,818 -0.04(-8.28%)
Sep 05, 2024 0.3900 0.4267 0.3793 0.4252 1,504,109 +0.03(+6.41%)
Sep 04, 2024 0.3452 0.4102 0.3310 0.3996 2,248,272 +0.07(+20.36%)
Sep 03, 2024 0.3500 0.3735 0.3300 0.3320 1,313,526 -0.03(-9.19%)
Aug 30, 2024 0.3700 0.3800 0.3625 0.3656 435,069 -0.01(-1.48%)
Aug 29, 2024 0.3800 0.3832 0.3601 0.3711 864,403 +0.01(+1.62%)
Aug 28, 2024 0.3822 0.3974 0.3521 0.3652 1,171,558 -0.02(-5.17%)
Aug 27, 2024 0.4000 0.3999 0.3760 0.3851 796,342 -0.01(-2.51%)
Aug 26, 2024 0.4060 0.4300 0.3900 0.3950 1,195,635 -0.01(-1.77%)
Aug 23, 2024 0.4000 0.4213 0.3900 0.4021 950,553 +0.02(+4.14%)
Aug 22, 2024 0.4060 0.4194 0.3800 0.3861 716,437 -0.02(-3.74%)
Aug 21, 2024 0.4150 0.4254 0.3971 0.4011 682,674 -0.01(-3.35%)
Aug 20, 2024 0.3800 0.4305 0.3798 0.4150 2,611,993 +0.04(+9.88%)
Aug 19, 2024 0.3794 0.3850 0.3678 0.3777 1,448,865 +0.01(+3.34%)
Aug 16, 2024 0.3791 0.3819 0.3529 0.3655 1,363,820 -0.00(-1.22%)
Aug 15, 2024 0.3700 0.3845 0.3598 0.3700 1,536,888 +0.01(+2.04%)
Aug 14, 2024 0.3800 0.4056 0.3620 0.3626 1,544,362 -0.03(-7.03%)
Aug 13, 2024 0.4004 0.4292 0.3803 0.3900 2,036,878 +0.01(+1.30%)
Aug 12, 2024 0.4000 0.4136 0.3730 0.3850 2,100,949 -0.02(-5.87%)
Aug 09, 2024 0.4300 0.4382 0.4080 0.4090 963,753 -0.03(-7.21%)
Aug 08, 2024 0.4800 0.4979 0.4184 0.4408 2,089,622 -0.02(-4.17%)
Aug 07, 2024 0.4900 0.5100 0.4592 0.4600 2,550,744 +0.02(+4.55%)
Aug 06, 2024 0.4500 0.4778 0.4300 0.4400 2,224,466 -0.02(-3.36%)
Aug 05, 2024 0.4000 0.4749 0.4000 0.4553 2,279,589 +0.03(+6.38%)
Aug 02, 2024 0.4610 0.4726 0.4086 0.4280 3,644,910 -0.04(-8.94%)
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.