NASDAQ:FGEN
FibroGen Stock Price (Quote)
$1.31
+0.0100 (+0.769%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.18 | $2.79 | Monday, 15th Apr 2024 FGEN stock ended at $1.31. This is 0.769% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 10.48% from a day low at $1.24 to a day high of $1.37. |
| 90 days | $0.730 | $2.93 | |
| 52 weeks | $0.335 | $20.90 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-08 | $52.52 | $54.69 | $52.23 | $53.43 | 556 787 |
| 2021-02-05 | $50.26 | $52.32 | $49.96 | $52.26 | 401 803 |
| 2021-02-04 | $49.85 | $50.75 | $49.60 | $50.48 | 283 714 |
| 2021-02-03 | $49.21 | $49.99 | $47.71 | $49.44 | 544 067 |
| 2021-02-02 | $50.00 | $50.50 | $48.85 | $49.32 | 392 753 |
| 2021-02-01 | $49.77 | $49.77 | $47.51 | $49.62 | 514 179 |
| 2021-01-29 | $49.20 | $50.77 | $48.00 | $48.18 | 587 608 |
| 2021-01-28 | $49.86 | $51.38 | $48.59 | $48.99 | 908 214 |
| 2021-01-27 | $46.72 | $50.71 | $46.72 | $49.29 | 810 434 |
| 2021-01-26 | $49.99 | $50.64 | $48.41 | $48.99 | 961 699 |
| 2021-01-25 | $47.44 | $49.59 | $46.87 | $49.59 | 787 619 |
| 2021-01-22 | $44.26 | $47.96 | $44.16 | $47.56 | 759 043 |
| 2021-01-21 | $44.91 | $45.22 | $44.06 | $44.62 | 439 514 |
| 2021-01-20 | $44.40 | $45.14 | $44.05 | $44.65 | 489 865 |
| 2021-01-19 | $43.38 | $44.46 | $42.93 | $44.02 | 905 973 |
| 2021-01-15 | $42.57 | $44.36 | $41.38 | $43.23 | 1 752 225 |
| 2021-01-14 | $39.79 | $43.20 | $39.10 | $43.06 | 1 093 690 |
| 2021-01-13 | $39.42 | $39.95 | $38.80 | $39.35 | 468 407 |
| 2021-01-12 | $38.37 | $39.63 | $37.89 | $39.47 | 660 855 |
| 2021-01-11 | $38.39 | $39.30 | $38.01 | $38.41 | 421 306 |
| 2021-01-08 | $39.48 | $39.87 | $38.14 | $38.40 | 565 799 |
| 2021-01-07 | $38.75 | $39.70 | $38.40 | $39.48 | 520 713 |
| 2021-01-06 | $38.34 | $38.70 | $37.60 | $38.31 | 670 797 |
| 2021-01-05 | $37.70 | $38.48 | $37.43 | $37.98 | 385 671 |
| 2021-01-04 | $37.42 | $38.48 | $36.94 | $37.58 | 625 003 |
