NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.02
+0.0357 (+3.63%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $2.79 | Thursday, 25th Apr 2024 FGEN stock ended at $1.02. This is 3.63% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 13.75% from a day low at $0.90 to a day high of $1.03. |
| 90 days | $0.88 | $2.93 | |
| 52 weeks | $0.335 | $19.47 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 04, 2021 | $21.19 | $21.42 | $20.65 | $21.15 | 390 718 |
| Jun 03, 2021 | $21.68 | $21.73 | $21.05 | $21.08 | 553 488 |
| Jun 02, 2021 | $22.01 | $22.24 | $21.36 | $21.65 | 1 218 218 |
| Jun 01, 2021 | $21.50 | $22.23 | $21.24 | $21.83 | 824 430 |
| May 28, 2021 | $21.50 | $21.95 | $21.08 | $21.25 | 568 455 |
| May 27, 2021 | $20.93 | $21.92 | $20.66 | $21.25 | 614 597 |
| May 26, 2021 | $20.99 | $21.02 | $20.27 | $20.86 | 521 222 |
| May 25, 2021 | $21.00 | $21.17 | $20.67 | $20.67 | 531 428 |
| May 24, 2021 | $21.27 | $21.39 | $20.73 | $20.76 | 385 166 |
| May 21, 2021 | $21.42 | $21.47 | $21.01 | $21.19 | 460 071 |
| May 20, 2021 | $20.60 | $21.39 | $20.43 | $21.31 | 529 375 |
| May 19, 2021 | $20.40 | $20.79 | $20.26 | $20.55 | 410 151 |
| May 18, 2021 | $20.30 | $21.35 | $20.30 | $20.75 | 797 236 |
| May 17, 2021 | $21.07 | $21.65 | $20.24 | $20.27 | 884 312 |
| May 14, 2021 | $21.17 | $21.74 | $20.75 | $21.56 | 661 629 |
| May 13, 2021 | $21.01 | $21.65 | $20.47 | $21.04 | 855 496 |
| May 12, 2021 | $20.34 | $21.79 | $20.01 | $21.13 | 1 236 443 |
| May 11, 2021 | $18.94 | $21.30 | $18.89 | $20.15 | 1 591 236 |
| May 10, 2021 | $20.09 | $20.17 | $19.26 | $19.42 | 1 077 157 |
| May 07, 2021 | $20.80 | $21.22 | $20.10 | $20.23 | 683 434 |
| May 06, 2021 | $20.72 | $20.95 | $19.86 | $20.64 | 727 893 |
| May 05, 2021 | $20.52 | $21.32 | $20.49 | $20.93 | 695 355 |
| May 04, 2021 | $22.09 | $22.15 | $20.38 | $20.54 | 839 956 |
