14-day Premium Trial Subscription Sign Up For FreeGet Free

$11.04 (-4.08%)

Volume: 3M

Closed: Oct 15, 2021

Hollow Logo Score: -1.919

FibroGen Stock Forecast

$11.04 (-4.08%)

Volume: 3M

Closed: Oct 15, 2021

Score Hollow Logo -1.919

FibroGen Stock Price (Quote) NASDAQ:FGEN

$11.04 ( -4.08% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $9.88 $11.87 Friday, 15th Oct 2021 FGEN stock ended at $11.04. This is 4.08% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 6.01% from a day low at $10.98 to a day high of $11.64.
90 days $9.88 $14.75
52 weeks $9.88 $57.21

Historical FibroGen prices

Date Open High Low Close Volume
2021-10-15 $11.63 $11.64 $10.98 $11.04 3 109 094
2021-10-14 $11.15 $11.52 $11.05 $11.51 983 771
2021-10-13 $10.68 $11.13 $10.63 $11.05 798 803
2021-10-12 $10.46 $10.64 $10.34 $10.62 653 416
2021-10-11 $10.50 $10.68 $10.39 $10.50 413 734
2021-10-08 $10.33 $10.54 $10.31 $10.42 498 414
2021-10-07 $10.31 $10.58 $10.25 $10.34 589 645
2021-10-06 $10.20 $10.34 $10.15 $10.20 515 009
2021-10-05 $9.93 $10.29 $9.93 $10.25 787 472
2021-10-04 $10.25 $10.26 $9.88 $9.93 1 353 045
2021-10-01 $10.21 $10.40 $10.12 $10.34 1 003 713
2021-09-30 $10.34 $10.49 $10.20 $10.22 601 616
2021-09-29 $10.48 $10.66 $10.27 $10.31 674 666
2021-09-28 $10.80 $10.87 $10.39 $10.42 898 968
2021-09-27 $10.81 $10.95 $10.62 $10.81 948 467
2021-09-24 $10.69 $10.90 $10.60 $10.80 806 725
2021-09-23 $10.19 $10.74 $10.19 $10.74 926 144
2021-09-22 $10.82 $10.85 $9.89 $10.18 3 268 541
2021-09-21 $11.37 $11.52 $11.18 $11.24 702 485
2021-09-20 $11.37 $11.51 $11.08 $11.27 1 061 201
2021-09-17 $11.74 $11.85 $11.43 $11.69 4 330 087
2021-09-16 $11.60 $11.76 $11.34 $11.72 1 013 737
2021-09-15 $11.54 $11.87 $11.40 $11.70 997 556
2021-09-14 $11.72 $11.97 $11.46 $11.53 998 896
2021-09-13 $11.37 $12.06 $11.32 $11.73 1 188 300
2021-09-10 $11.79 $11.86 $11.27 $11.34 1 109 728
2021-09-09 $12.05 $12.17 $11.74 $11.79 1 052 574
2021-09-08 $12.31 $12.40 $11.95 $12.00 1 088 561
2021-09-07 $12.43 $12.65 $12.10 $12.41 911 895
2021-09-03 $12.47 $12.65 $12.18 $12.40 934 120
2021-09-02 $12.34 $12.52 $11.98 $12.50 1 447 693
2021-09-01 $11.74 $12.66 $11.73 $12.39 2 137 018
2021-08-31 $11.70 $12.08 $11.55 $11.63 2 133 369
2021-08-30 $11.68 $11.83 $11.37 $11.50 864 348
2021-08-27 $11.44 $11.65 $11.14 $11.55 1 704 734
2021-08-26 $11.77 $11.87 $11.32 $11.45 2 302 662
2021-08-25 $12.05 $12.10 $11.59 $11.87 1 431 095
2021-08-24 $12.26 $12.26 $11.82 $12.10 976 689
2021-08-23 $12.24 $12.60 $12.01 $12.21 2 181 479
2021-08-20 $12.02 $12.20 $11.70 $12.11 2 051 072
2021-08-19 $11.99 $12.17 $11.47 $11.47 1 268 194
2021-08-18 $12.05 $12.75 $11.98 $12.06 1 953 643
2021-08-17 $11.82 $12.16 $11.75 $11.97 1 361 165
2021-08-16 $12.23 $12.47 $12.02 $12.02 988 718
2021-08-13 $12.62 $12.72 $12.35 $12.40 716 119
2021-08-12 $12.35 $12.65 $12.12 $12.59 1 042 186
2021-08-11 $13.00 $13.44 $12.16 $12.43 2 806 992
2021-08-10 $13.31 $13.40 $12.78 $13.19 1 861 254
2021-08-09 $13.80 $14.11 $13.67 $13.79 712 618
2021-08-06 $13.72 $13.81 $13.43 $13.73 1 008 546

About FibroGen

FibroGen FibroGen, Inc., a research-based biopharmaceutical company, discovers, develops, and commercializes therapeutic agents to treat serious unmet medical needs. It is developing roxadustat, or FG-4592, an oral small molecule inhibitor of hypoxia inducible factor prolyl hydroxylases (HIF-PHs) that is in Phase III clinical development for the treatment of anemia in chronic kidney disease; FG-3019, a monoclonal antibody in Phase II clinical development ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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