NYSE:FCSC
Delisted
Fibrocell Science Inc Stock Price (Quote)
$3.00
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.00 | $3.00 | Thursday, 16th Apr 2020 FCSC stock ended at $3.00. During the day the stock fluctuated 0% from a day low at $3.00 to a day high of $3.00. |
| 90 days | $3.00 | $3.00 | |
| 52 weeks | $1.70 | $3.01 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2018 | $3.18 | $5.17 | $2.72 | $2.87 | 6 788 196 |
| May 24, 2018 | $0.699 | $0.699 | $0.625 | $0.631 | 810 035 |
| May 23, 2018 | $0.700 | $0.720 | $0.650 | $0.670 | 483 937 |
| May 22, 2018 | $0.750 | $0.755 | $0.651 | $0.704 | 1 494 345 |
| May 21, 2018 | $0.89 | $0.92 | $0.710 | $0.760 | 3 926 317 |
| May 18, 2018 | $0.88 | $0.90 | $0.773 | $0.80 | 3 225 261 |
| May 17, 2018 | $0.690 | $0.97 | $0.690 | $0.96 | 10 106 435 |
| May 16, 2018 | $0.613 | $0.613 | $0.577 | $0.598 | 466 247 |
| May 15, 2018 | $0.600 | $0.610 | $0.585 | $0.607 | 90 509 |
| May 14, 2018 | $0.632 | $0.649 | $0.585 | $0.610 | 142 503 |
| May 11, 2018 | $0.627 | $0.630 | $0.590 | $0.620 | 224 277 |
| May 10, 2018 | $0.650 | $0.650 | $0.585 | $0.640 | 477 994 |
| May 09, 2018 | $0.580 | $0.630 | $0.570 | $0.620 | 433 794 |
| May 08, 2018 | $0.588 | $0.588 | $0.555 | $0.569 | 107 175 |
| May 07, 2018 | $0.561 | $0.570 | $0.555 | $0.560 | 35 919 |
| May 04, 2018 | $0.550 | $0.569 | $0.550 | $0.560 | 48 366 |
| May 03, 2018 | $0.560 | $0.570 | $0.550 | $0.558 | 78 683 |
| May 02, 2018 | $0.560 | $0.570 | $0.553 | $0.560 | 56 246 |
| May 01, 2018 | $0.560 | $0.570 | $0.553 | $0.560 | 51 367 |
| Apr 30, 2018 | $0.582 | $0.587 | $0.553 | $0.570 | 86 149 |
| Apr 27, 2018 | $0.579 | $0.580 | $0.550 | $0.573 | 129 528 |
| Apr 26, 2018 | $0.550 | $0.579 | $0.550 | $0.551 | 107 379 |
| Apr 25, 2018 | $0.589 | $0.590 | $0.552 | $0.558 | 159 949 |
| Apr 24, 2018 | $0.590 | $0.599 | $0.560 | $0.590 | 142 996 |
| Apr 23, 2018 | $0.619 | $0.620 | $0.570 | $0.590 | 262 337 |
