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 |
| Jul 01, 2019 | $1.91 | $1.93 | $1.84 | $1.90 | 30 458 |
| Jun 28, 2019 | $1.88 | $1.92 | $1.87 | $1.90 | 34 999 |
| Jun 27, 2019 | $1.88 | $1.93 | $1.86 | $1.87 | 18 441 |
| Jun 26, 2019 | $1.93 | $1.94 | $1.85 | $1.86 | 78 357 |
| Jun 25, 2019 | $1.95 | $1.98 | $1.91 | $1.91 | 39 241 |
| Jun 24, 2019 | $1.99 | $1.99 | $1.95 | $1.97 | 20 086 |
| Jun 21, 2019 | $2.00 | $2.00 | $1.91 | $1.99 | 24 609 |
| Jun 20, 2019 | $2.01 | $2.03 | $1.94 | $1.97 | 31 304 |
| Jun 19, 2019 | $1.93 | $2.03 | $1.91 | $2.02 | 48 236 |
| Jun 18, 2019 | $1.99 | $2.02 | $1.87 | $1.99 | 93 941 |
| Jun 17, 2019 | $2.00 | $2.03 | $1.96 | $1.99 | 44 501 |
| Jun 14, 2019 | $1.99 | $2.07 | $1.96 | $1.96 | 45 919 |
| Jun 13, 2019 | $1.98 | $2.02 | $1.89 | $2.01 | 72 685 |
| Jun 12, 2019 | $1.92 | $1.96 | $1.88 | $1.94 | 30 119 |
| Jun 11, 2019 | $1.89 | $1.92 | $1.87 | $1.92 | 36 523 |
| Jun 10, 2019 | $1.90 | $1.94 | $1.87 | $1.91 | 50 431 |
| Jun 07, 2019 | $1.89 | $1.93 | $1.84 | $1.90 | 63 175 |
| Jun 06, 2019 | $1.94 | $1.99 | $1.85 | $1.87 | 116 547 |
| Jun 05, 2019 | $1.97 | $2.00 | $1.90 | $1.97 | 43 612 |
| Jun 04, 2019 | $1.88 | $1.97 | $1.82 | $1.96 | 137 989 |
| Jun 03, 2019 | $1.89 | $1.89 | $1.83 | $1.87 | 139 495 |
| May 31, 2019 | $1.98 | $1.98 | $1.85 | $1.88 | 171 788 |
| May 30, 2019 | $1.97 | $2.12 | $1.94 | $1.98 | 445 512 |
| May 29, 2019 | $2.20 | $2.21 | $1.90 | $2.07 | 2 763 801 |
| May 28, 2019 | $1.85 | $1.92 | $1.81 | $1.87 | 66 425 |
