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 |
| Aug 06, 2019 | $1.80 | $1.82 | $1.72 | $1.78 | 30 346 |
| Aug 05, 2019 | $1.82 | $1.84 | $1.76 | $1.80 | 45 922 |
| Aug 02, 2019 | $1.83 | $1.85 | $1.81 | $1.82 | 27 531 |
| Aug 01, 2019 | $1.88 | $1.90 | $1.83 | $1.85 | 28 084 |
| Jul 31, 2019 | $1.92 | $1.93 | $1.85 | $1.85 | 34 676 |
| Jul 30, 2019 | $1.89 | $1.97 | $1.89 | $1.93 | 33 910 |
| Jul 29, 2019 | $1.82 | $1.97 | $1.80 | $1.94 | 124 493 |
| Jul 26, 2019 | $1.83 | $1.85 | $1.82 | $1.84 | 31 763 |
| Jul 25, 2019 | $1.86 | $1.88 | $1.83 | $1.85 | 12 244 |
| Jul 24, 2019 | $1.81 | $1.84 | $1.81 | $1.82 | 56 562 |
| Jul 23, 2019 | $1.82 | $1.83 | $1.78 | $1.82 | 25 649 |
| Jul 22, 2019 | $1.80 | $1.84 | $1.80 | $1.84 | 36 077 |
| Jul 19, 2019 | $1.82 | $1.85 | $1.78 | $1.80 | 38 919 |
| Jul 18, 2019 | $1.85 | $1.86 | $1.82 | $1.83 | 30 339 |
| Jul 17, 2019 | $1.86 | $1.90 | $1.84 | $1.85 | 43 024 |
| Jul 16, 2019 | $1.87 | $1.88 | $1.85 | $1.88 | 62 746 |
| Jul 15, 2019 | $1.85 | $1.88 | $1.85 | $1.87 | 30 193 |
| Jul 12, 2019 | $1.84 | $1.88 | $1.83 | $1.85 | 29 155 |
| Jul 11, 2019 | $1.83 | $1.85 | $1.82 | $1.84 | 25 353 |
| Jul 10, 2019 | $1.86 | $1.87 | $1.81 | $1.85 | 21 777 |
| Jul 09, 2019 | $1.85 | $1.88 | $1.84 | $1.87 | 28 626 |
| Jul 08, 2019 | $1.88 | $1.89 | $1.83 | $1.83 | 18 708 |
| Jul 05, 2019 | $1.82 | $1.90 | $1.82 | $1.90 | 40 408 |
| Jul 03, 2019 | $1.86 | $1.88 | $1.82 | $1.84 | 90 009 |
| Jul 02, 2019 | $1.89 | $1.90 | $1.85 | $1.85 | 13 851 |
