NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.07
-0.0700 (-6.14%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.05 | $2.79 | Tuesday, 23rd Apr 2024 FGEN stock ended at $1.07. This is 6.14% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 20.00% from a day low at $1.05 to a day high of $1.26. |
| 90 days | $0.85 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $26.72 | $26.95 | $25.24 | $25.39 | 1 265 762 |
| Jul 09, 2021 | $26.41 | $26.98 | $25.95 | $26.47 | 557 679 |
| Jul 08, 2021 | $24.62 | $26.53 | $24.41 | $26.41 | 638 253 |
| Jul 07, 2021 | $25.24 | $25.67 | $24.70 | $25.05 | 392 001 |
| Jul 06, 2021 | $26.98 | $27.10 | $24.61 | $25.06 | 854 281 |
| Jul 02, 2021 | $26.58 | $26.84 | $26.05 | $26.64 | 577 207 |
| Jul 01, 2021 | $26.77 | $26.82 | $25.55 | $26.50 | 743 119 |
| Jun 30, 2021 | $26.89 | $27.18 | $26.49 | $26.63 | 642 542 |
| Jun 29, 2021 | $27.59 | $27.88 | $26.85 | $27.01 | 598 292 |
| Jun 28, 2021 | $27.89 | $28.45 | $26.99 | $27.64 | 616 858 |
| Jun 25, 2021 | $29.89 | $30.12 | $26.44 | $27.67 | 2 156 162 |
| Jun 24, 2021 | $29.00 | $29.45 | $28.80 | $29.09 | 940 668 |
| Jun 23, 2021 | $27.73 | $28.88 | $27.55 | $28.80 | 1 123 038 |
| Jun 22, 2021 | $27.60 | $28.04 | $27.19 | $27.65 | 717 602 |
| Jun 21, 2021 | $27.12 | $28.04 | $26.14 | $27.82 | 1 337 766 |
| Jun 18, 2021 | $25.82 | $26.99 | $25.82 | $26.96 | 1 402 291 |
| Jun 17, 2021 | $25.70 | $26.50 | $25.70 | $26.29 | 423 784 |
| Jun 16, 2021 | $25.30 | $25.92 | $25.00 | $25.84 | 732 896 |
| Jun 15, 2021 | $25.62 | $25.82 | $24.64 | $25.38 | 706 656 |
| Jun 14, 2021 | $26.03 | $26.51 | $25.43 | $25.82 | 844 362 |
| Jun 11, 2021 | $25.32 | $26.09 | $25.00 | $26.06 | 668 897 |
| Jun 10, 2021 | $24.62 | $25.23 | $24.18 | $25.15 | 594 314 |
| Jun 09, 2021 | $24.37 | $25.18 | $24.25 | $24.56 | 1 069 167 |
| Jun 08, 2021 | $22.96 | $24.47 | $22.17 | $24.25 | 1 463 645 |
| Jun 07, 2021 | $21.39 | $23.15 | $21.20 | $22.90 | 1 407 429 |
