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 |
| Feb 09, 2024 | $2.40 | $2.88 | $2.34 | $2.73 | 4 553 917 |
| Feb 08, 2024 | $2.16 | $2.53 | $2.08 | $2.38 | 4 040 624 |
| Feb 07, 2024 | $1.91 | $2.20 | $1.81 | $2.17 | 3 074 174 |
| Feb 06, 2024 | $2.00 | $2.21 | $1.85 | $1.91 | 3 497 217 |
| Feb 05, 2024 | $1.81 | $2.14 | $1.80 | $2.03 | 3 407 415 |
| Feb 02, 2024 | $2.38 | $2.49 | $1.72 | $1.86 | 8 979 257 |
| Feb 01, 2024 | $1.87 | $2.41 | $1.73 | $2.37 | 8 145 604 |
| Jan 31, 2024 | $1.75 | $2.04 | $1.58 | $1.92 | 5 378 161 |
| Jan 30, 2024 | $1.80 | $1.94 | $1.51 | $1.72 | 11 288 817 |
| Jan 29, 2024 | $0.91 | $1.82 | $0.88 | $1.71 | 22 403 271 |
| Jan 26, 2024 | $1.16 | $1.19 | $0.93 | $0.94 | 1 623 269 |
| Jan 25, 2024 | $0.98 | $1.13 | $0.96 | $1.10 | 2 212 409 |
| Jan 24, 2024 | $0.90 | $0.98 | $0.85 | $0.97 | 2 537 292 |
| Jan 23, 2024 | $0.89 | $0.90 | $0.83 | $0.89 | 1 024 624 |
| Jan 22, 2024 | $0.775 | $0.89 | $0.775 | $0.88 | 1 256 900 |
| Jan 19, 2024 | $0.82 | $0.82 | $0.760 | $0.763 | 691 020 |
| Jan 18, 2024 | $0.760 | $0.82 | $0.760 | $0.795 | 1 126 155 |
| Jan 17, 2024 | $0.740 | $0.778 | $0.735 | $0.750 | 2 320 870 |
| Jan 16, 2024 | $0.730 | $0.774 | $0.730 | $0.763 | 1 000 440 |
| Jan 12, 2024 | $0.85 | $0.87 | $0.730 | $0.753 | 1 457 199 |
| Jan 11, 2024 | $0.88 | $0.89 | $0.782 | $0.81 | 692 085 |
| Jan 10, 2024 | $0.89 | $0.91 | $0.82 | $0.84 | 746 175 |
| Jan 09, 2024 | $0.80 | $0.91 | $0.775 | $0.90 | 1 040 184 |
| Jan 08, 2024 | $0.764 | $0.790 | $0.703 | $0.785 | 699 240 |
| Jan 05, 2024 | $0.733 | $0.757 | $0.696 | $0.750 | 689 866 |
