$21.75 (-1.63%)

Volume: 487.816k

Closed: Jan 27, 2023

Hollow Logo Score: 3.076
FibroGen Stock
$21.75 (-1.63%)

Volume: 487.816k

Closed: Jan 27, 2023

Score Hollow Logo 3.076
NASDAQ:FGEN

FibroGen Stock Price (Quote)

$21.75 ( -1.63% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $15.21 $22.63 Friday, 27th Jan 2023 FGEN stock ended at $21.75. This is 1.63% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.97% from a day low at $21.64 to a day high of $22.50.
90 days $13.22 $22.63
52 weeks $7.81 $22.63

Historical FibroGen prices

Date Open High Low Close Volume
2023-01-27 $22.09 $22.50 $21.64 $21.75 487 816
2023-01-26 $21.89 $22.63 $21.41 $22.11 1 176 812
2023-01-25 $20.19 $20.83 $19.29 $20.65 493 973
2023-01-24 $19.84 $20.79 $19.66 $20.33 861 070
2023-01-23 $20.08 $20.46 $19.50 $20.02 622 520
2023-01-20 $19.34 $20.08 $19.05 $19.98 742 300
2023-01-19 $19.12 $19.52 $18.68 $19.13 596 639
2023-01-18 $19.73 $19.78 $18.96 $19.10 1 380 700
2023-01-17 $20.11 $20.44 $19.62 $19.73 936 336
2023-01-13 $20.79 $21.27 $20.16 $20.50 835 807
2023-01-12 $19.47 $20.87 $19.15 $20.85 1 407 120
2023-01-11 $20.93 $20.93 $19.08 $19.50 1 587 100
2023-01-10 $19.80 $21.30 $19.80 $21.01 1 963 900
2023-01-09 $19.76 $20.18 $19.69 $19.90 1 382 300
2023-01-06 $18.11 $20.10 $17.81 $19.79 1 818 100
2023-01-05 $16.70 $18.70 $16.63 $18.00 2 212 543
2023-01-04 $15.97 $16.34 $15.73 $16.10 511 914
2023-01-03 $16.11 $16.53 $15.54 $15.95 522 652
2022-12-30 $15.44 $16.02 $15.33 $16.02 545 458
2022-12-29 $15.25 $16.07 $15.25 $15.70 744 186
2022-12-28 $15.25 $15.66 $15.21 $15.30 499 067
2022-12-27 $15.50 $15.67 $15.18 $15.23 454 989
2022-12-23 $15.80 $15.96 $15.52 $15.61 558 917
2022-12-22 $15.64 $15.97 $15.37 $15.86 539 703
2022-12-21 $14.40 $15.77 $14.21 $15.75 692 323
2022-12-20 $14.06 $14.55 $13.93 $14.37 620 787
2022-12-19 $14.50 $14.55 $13.76 $14.22 784 025
2022-12-16 $14.34 $14.90 $14.20 $14.66 1 808 208
2022-12-15 $14.68 $14.79 $14.20 $14.52 995 442
2022-12-14 $15.06 $15.59 $14.92 $15.07 829 626
2022-12-13 $14.66 $15.31 $14.22 $15.16 710 733
2022-12-12 $14.50 $14.60 $13.99 $14.36 902 716
2022-12-09 $14.90 $15.06 $14.07 $14.60 778 490
2022-12-08 $15.47 $15.54 $14.38 $15.05 956 760
2022-12-07 $15.79 $15.83 $15.17 $15.43 641 029
2022-12-06 $16.04 $16.25 $15.67 $15.79 484 561
2022-12-05 $16.49 $16.89 $15.94 $16.19 556 747
2022-12-02 $14.76 $16.56 $14.10 $16.48 952 895
2022-12-01 $14.43 $15.14 $14.26 $15.04 635 251
2022-11-30 $14.37 $14.75 $13.95 $14.37 1 088 045
2022-11-29 $14.08 $14.40 $13.86 $14.25 1 431 430
2022-11-28 $13.81 $14.28 $13.77 $14.05 1 072 016
2022-11-25 $13.86 $14.03 $13.55 $13.85 280 678
2022-11-23 $13.78 $14.19 $13.71 $13.98 396 890
2022-11-22 $13.89 $13.95 $13.53 $13.78 412 839
2022-11-21 $14.44 $14.54 $13.72 $13.89 273 677
2022-11-18 $15.24 $15.25 $14.59 $14.61 207 454
2022-11-17 $14.83 $15.19 $14.69 $14.83 142 218
2022-11-16 $14.83 $15.11 $14.61 $14.66 167 382
2022-11-15 $15.34 $15.56 $14.75 $14.90 236 196

Hot Stocks To Watch:

About FibroGen

FibroGen FibroGen, Inc., a biopharmaceutical company, discovers, develops, and commercializes therapeutics to treat serious unmet medical needs. The company is developing Roxadustat, an oral small molecule inhibitor of hypoxia inducible factor prolyl hydroxylases, which has completed Phase III clinical development for the treatment of anemia in chronic kidney disease in the United States, Europe, China, and Japan; and in Phase II/III development in China ... FGEN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT