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 |
| Apr 29, 2021 | $22.33 | $23.04 | $21.83 | $22.51 | 1 163 940 |
| Apr 28, 2021 | $21.57 | $22.37 | $21.23 | $22.24 | 1 072 402 |
| Apr 27, 2021 | $21.78 | $21.92 | $21.35 | $21.53 | 783 246 |
| Apr 26, 2021 | $21.81 | $21.81 | $21.21 | $21.64 | 952 606 |
| Apr 23, 2021 | $21.13 | $21.41 | $20.68 | $21.14 | 929 554 |
| Apr 22, 2021 | $21.04 | $21.65 | $20.51 | $21.12 | 1 387 760 |
| Apr 21, 2021 | $20.13 | $21.06 | $19.70 | $21.06 | 1 396 758 |
| Apr 20, 2021 | $18.95 | $20.38 | $18.77 | $20.35 | 2 441 151 |
| Apr 19, 2021 | $19.62 | $19.77 | $18.91 | $19.00 | 1 656 915 |
| Apr 16, 2021 | $19.34 | $20.00 | $18.91 | $19.91 | 3 882 822 |
| Apr 15, 2021 | $19.36 | $19.99 | $19.10 | $19.30 | 1 785 534 |
| Apr 14, 2021 | $19.59 | $20.07 | $19.12 | $19.26 | 1 742 461 |
| Apr 13, 2021 | $19.21 | $19.87 | $18.80 | $19.73 | 2 221 839 |
| Apr 12, 2021 | $18.80 | $20.25 | $18.41 | $19.89 | 3 777 696 |
| Apr 09, 2021 | $18.74 | $18.98 | $18.12 | $18.57 | 4 074 879 |
| Apr 08, 2021 | $19.36 | $19.86 | $18.64 | $18.81 | 7 180 881 |
| Apr 07, 2021 | $23.87 | $23.98 | $19.71 | $19.74 | 20 005 055 |
| Apr 06, 2021 | $35.32 | $35.80 | $34.50 | $34.64 | 887 243 |
| Apr 05, 2021 | $35.89 | $36.06 | $34.64 | $35.63 | 504 154 |
| Apr 01, 2021 | $35.29 | $36.13 | $34.25 | $35.68 | 900 766 |
| Mar 31, 2021 | $32.41 | $35.70 | $32.17 | $34.71 | 1 369 869 |
| Mar 30, 2021 | $31.00 | $32.15 | $30.88 | $31.11 | 1 082 504 |
| Mar 29, 2021 | $31.39 | $32.15 | $30.96 | $31.00 | 591 714 |
| Mar 26, 2021 | $31.30 | $31.96 | $30.81 | $31.91 | 451 710 |
| Mar 25, 2021 | $31.15 | $31.80 | $30.77 | $31.32 | 1 156 245 |
