Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibrogen Inc CS (NQ: FGEN )

0.3421 -0.0632 (-15.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.4000 0.4025 0.3129 0.3421 2,698,210 -0.06(-15.59%)
Dec 05, 2024 0.4080 0.4200 0.4000 0.4053 452,625 -0.00(-0.12%)
Dec 04, 2024 0.4102 0.4143 0.3945 0.4058 343,610 -0.00(-1.07%)
Dec 03, 2024 0.4011 0.4279 0.4011 0.4102 575,179 -0.01(-2.57%)
Dec 02, 2024 0.4110 0.4300 0.3895 0.4210 989,920 -0.00(-0.87%)
Nov 29, 2024 0.3965 0.4331 0.3813 0.4247 1,090,632 +0.04(+9.18%)
Nov 27, 2024 0.3800 0.3900 0.3761 0.3890 428,901 +0.00(+0.36%)
Nov 26, 2024 0.3960 0.3970 0.3801 0.3876 368,395 -0.00(-0.62%)
Nov 25, 2024 0.3955 0.4040 0.3839 0.3900 995,045 -0.01(-1.37%)
Nov 22, 2024 0.3800 0.4033 0.3800 0.3954 1,270,207 +0.01(+2.12%)
Nov 21, 2024 0.3365 0.3888 0.3365 0.3872 1,328,395 +0.04(+10.63%)
Nov 20, 2024 0.3590 0.3600 0.3350 0.3500 1,294,541 +0.00(+0.00%)
Nov 19, 2024 0.3425 0.3500 0.3324 0.3500 1,173,184 +0.01(+3.73%)
Nov 18, 2024 0.3526 0.3526 0.3300 0.3374 965,187 +0.00(+0.81%)
Nov 15, 2024 0.3712 0.3850 0.3288 0.3347 1,798,968 -0.04(-9.52%)
Nov 14, 2024 0.3323 0.3945 0.3302 0.3699 1,932,465 +0.04(+11.35%)
Nov 13, 2024 0.4056 0.4245 0.1800 0.3322 3,935,261 -0.05(-14.07%)
Nov 12, 2024 0.3400 0.3950 0.3300 0.3866 3,503,366 +0.05(+14.18%)
Nov 11, 2024 0.3200 0.3550 0.3200 0.3386 1,742,897 +0.02(+4.83%)
Nov 08, 2024 0.3128 0.3268 0.3101 0.3230 943,413 +0.01(+3.26%)
Nov 07, 2024 0.3100 0.3254 0.3020 0.3128 994,333 +0.00(+0.77%)
Nov 06, 2024 0.3000 0.3186 0.3000 0.3104 813,244 +0.00(+1.11%)
Nov 05, 2024 0.3254 0.3254 0.3013 0.3070 1,156,696 -0.02(-5.65%)
Nov 04, 2024 0.3200 0.3299 0.3180 0.3254 485,084 +0.01(+2.04%)
Nov 01, 2024 0.3014 0.3352 0.3011 0.3189 769,317 +0.02(+5.81%)
Oct 31, 2024 0.3100 0.3215 0.2900 0.3014 1,207,549 -0.02(-5.16%)
Oct 30, 2024 0.3062 0.3252 0.3030 0.3178 1,153,721 +0.01(+3.79%)
Oct 29, 2024 0.3100 0.3103 0.2980 0.3062 1,356,615 +0.01(+2.48%)
Oct 28, 2024 0.3100 0.3300 0.2957 0.2988 2,220,964 -0.01(-2.99%)
Oct 25, 2024 0.3200 0.3400 0.3040 0.3080 2,751,932 -0.01(-3.75%)
Oct 24, 2024 0.3300 0.3364 0.3186 0.3200 1,617,317 +0.00(+0.00%)
Oct 23, 2024 0.3500 0.3622 0.3190 0.3200 1,214,484 -0.03(-8.65%)
Oct 22, 2024 0.3670 0.3810 0.3503 0.3503 1,206,326 -0.02(-6.46%)
Oct 21, 2024 0.4000 0.4000 0.3550 0.3745 1,171,397 -0.02(-4.34%)
Oct 18, 2024 0.3950 0.4017 0.3750 0.3915 862,911 -0.00(-0.89%)
Oct 17, 2024 0.3800 0.3950 0.3669 0.3950 2,711,538 +0.02(+5.14%)
Oct 16, 2024 0.3544 0.3757 0.3544 0.3757 426,889 +0.02(+6.01%)
Oct 15, 2024 0.3500 0.3800 0.3433 0.3544 1,369,025 +0.01(+3.29%)
Oct 14, 2024 0.3592 0.3622 0.3360 0.3431 866,340 -0.01(-3.97%)
Oct 11, 2024 0.3370 0.3573 0.3368 0.3573 830,678 +0.02(+6.02%)
Oct 10, 2024 0.3300 0.3429 0.3117 0.3370 1,215,971 +0.01(+2.84%)
Oct 09, 2024 0.3382 0.3382 0.3011 0.3277 1,410,324 -0.00(-0.21%)
Oct 08, 2024 0.3460 0.3460 0.3099 0.3284 2,541,042 -0.01(-4.14%)
Oct 07, 2024 0.3812 0.3900 0.3350 0.3426 2,171,395 -0.02(-6.57%)
Oct 04, 2024 0.3800 0.3988 0.3641 0.3667 915,203 -0.03(-8.07%)
Oct 03, 2024 0.3978 0.4048 0.3861 0.3989 410,313 -0.00(-0.25%)
Oct 02, 2024 0.3877 0.4004 0.3700 0.3999 582,908 +0.01(+2.02%)
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.