NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.04
+0.0200 (+1.96%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.68 | Friday, 26th Apr 2024 FGEN stock ended at $1.04. This is 1.96% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.67% from a day low at $0.98 to a day high of $1.06. |
| 90 days | $0.88 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.04 | $1.06 | $0.98 | $1.04 | 643 795 |
| Apr 25, 2024 | $0.95 | $1.03 | $0.90 | $1.02 | 1 257 557 |
| Apr 24, 2024 | $1.06 | $1.10 | $0.93 | $0.98 | 2 160 809 |
| Apr 23, 2024 | $1.15 | $1.26 | $1.05 | $1.07 | 1 338 987 |
| Apr 22, 2024 | $1.15 | $1.17 | $1.08 | $1.14 | 785 314 |
| Apr 19, 2024 | $1.16 | $1.18 | $1.05 | $1.15 | 1 310 555 |
| Apr 18, 2024 | $1.26 | $1.29 | $1.14 | $1.17 | 1 276 686 |
| Apr 17, 2024 | $1.30 | $1.33 | $1.24 | $1.27 | 1 031 432 |
| Apr 16, 2024 | $1.28 | $1.35 | $1.25 | $1.30 | 844 014 |
| Apr 15, 2024 | $1.30 | $1.37 | $1.24 | $1.31 | 1 232 018 |
| Apr 12, 2024 | $1.35 | $1.35 | $1.23 | $1.30 | 1 132 619 |
| Apr 11, 2024 | $1.45 | $1.47 | $1.35 | $1.36 | 942 162 |
| Apr 10, 2024 | $1.49 | $1.51 | $1.37 | $1.43 | 1 350 895 |
| Apr 09, 2024 | $1.62 | $1.63 | $1.49 | $1.51 | 1 011 650 |
| Apr 08, 2024 | $1.63 | $1.69 | $1.56 | $1.63 | 1 084 047 |
| Apr 05, 2024 | $1.56 | $1.70 | $1.51 | $1.62 | 1 614 115 |
| Apr 04, 2024 | $1.41 | $1.82 | $1.39 | $1.58 | 4 157 493 |
| Apr 03, 2024 | $2.14 | $2.14 | $1.18 | $1.47 | 10 311 482 |
| Apr 02, 2024 | $2.28 | $2.33 | $2.10 | $2.16 | 894 815 |
| Apr 01, 2024 | $2.35 | $2.40 | $2.17 | $2.36 | 1 275 625 |
| Mar 28, 2024 | $2.58 | $2.59 | $2.31 | $2.35 | 1 354 382 |
| Mar 27, 2024 | $2.46 | $2.68 | $2.30 | $2.58 | 1 845 399 |
| Mar 26, 2024 | $2.67 | $2.79 | $2.41 | $2.44 | 1 529 885 |
| Mar 25, 2024 | $2.59 | $2.79 | $2.55 | $2.64 | 1 606 281 |
| Mar 22, 2024 | $2.43 | $2.66 | $2.37 | $2.58 | 1 552 640 |
