NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.15
-0.0200 (-1.71%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $2.79 | Friday, 19th Apr 2024 FGEN stock ended at $1.15. This is 1.71% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 12.38% from a day low at $1.05 to a day high of $1.18. |
| 90 days | $0.775 | $2.93 | |
| 52 weeks | $0.335 | $20.44 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $2.04 | $2.17 | $1.92 | $2.09 | 1 570 163 |
| 2024-03-13 | $1.90 | $2.18 | $1.86 | $2.00 | 3 059 212 |
| 2024-03-12 | $1.80 | $2.07 | $1.76 | $1.89 | 2 045 621 |
| 2024-03-11 | $1.77 | $1.84 | $1.69 | $1.71 | 488 146 |
| 2024-03-08 | $1.84 | $1.89 | $1.75 | $1.80 | 571 048 |
| 2024-03-07 | $1.87 | $1.94 | $1.71 | $1.79 | 1 120 389 |
| 2024-03-06 | $1.95 | $1.96 | $1.84 | $1.87 | 617 494 |
| 2024-03-05 | $1.92 | $1.98 | $1.78 | $1.93 | 1 256 828 |
| 2024-03-04 | $1.86 | $2.02 | $1.78 | $1.98 | 1 511 458 |
| 2024-03-01 | $1.75 | $1.90 | $1.68 | $1.83 | 1 460 042 |
| 2024-02-29 | $2.04 | $2.08 | $1.68 | $1.71 | 2 184 323 |
| 2024-02-28 | $2.09 | $2.11 | $1.91 | $1.99 | 1 378 533 |
| 2024-02-27 | $1.61 | $2.22 | $1.58 | $2.12 | 3 125 709 |
| 2024-02-26 | $1.80 | $1.90 | $1.73 | $1.85 | 1 282 037 |
| 2024-02-23 | $1.85 | $2.04 | $1.80 | $1.82 | 1 663 993 |
| 2024-02-22 | $1.75 | $1.92 | $1.67 | $1.89 | 1 587 917 |
| 2024-02-21 | $1.77 | $1.92 | $1.70 | $1.72 | 1 805 786 |
| 2024-02-20 | $2.15 | $2.24 | $1.70 | $1.80 | 2 958 043 |
| 2024-02-16 | $2.14 | $2.27 | $1.97 | $2.19 | 2 743 555 |
| 2024-02-15 | $2.26 | $2.27 | $2.08 | $2.15 | 1 526 920 |
| 2024-02-14 | $2.22 | $2.35 | $2.02 | $2.25 | 2 658 542 |
| 2024-02-13 | $2.66 | $2.66 | $2.16 | $2.17 | 4 152 305 |
| 2024-02-12 | $2.75 | $2.93 | $2.60 | $2.72 | 4 105 891 |
| 2024-02-09 | $2.40 | $2.88 | $2.34 | $2.73 | 4 553 917 |
| 2024-02-08 | $2.16 | $2.53 | $2.08 | $2.38 | 4 040 624 |
