NASDAQ:FGEN
FibroGen Stock Price (Quote)
$2.35
-0.230 (-8.91%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.58 | $2.79 | Thursday, 28th Mar 2024 FGEN stock ended at $2.35. This is 8.91% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 12.12% from a day low at $2.31 to a day high of $2.59. |
90 days | $0.696 | $2.93 | |
52 weeks | $0.335 | $20.90 |
Historical FibroGen prices
Date | Open | High | Low | Close | Volume |
2020-07-24 | $42.35 | $43.09 | $41.74 | $42.47 | 412 475 |
2020-07-23 | $43.34 | $43.90 | $42.47 | $42.88 | 387 541 |
2020-07-22 | $43.63 | $44.25 | $42.74 | $43.25 | 399 100 |
2020-07-21 | $45.60 | $45.60 | $43.57 | $43.90 | 473 700 |
2020-07-20 | $45.49 | $45.72 | $44.61 | $45.28 | 514 200 |
2020-07-17 | $45.38 | $45.98 | $45.14 | $45.40 | 807 600 |
2020-07-16 | $45.11 | $45.90 | $44.51 | $45.50 | 657 500 |
2020-07-15 | $43.05 | $45.99 | $42.69 | $45.50 | 955 600 |
2020-07-14 | $41.29 | $42.07 | $40.25 | $42.06 | 656 000 |
2020-07-13 | $42.23 | $43.72 | $41.08 | $41.16 | 531 500 |
2020-07-10 | $41.79 | $42.32 | $41.44 | $41.77 | 241 300 |
2020-07-09 | $41.52 | $42.11 | $41.18 | $41.82 | 303 900 |
2020-07-08 | $41.89 | $42.11 | $41.14 | $41.91 | 338 200 |
2020-07-07 | $42.60 | $43.30 | $41.61 | $41.67 | 458 000 |
2020-07-06 | $44.00 | $44.23 | $42.38 | $43.13 | 435 000 |
2020-07-02 | $42.89 | $44.05 | $42.31 | $43.50 | 534 274 |
2020-07-01 | $40.44 | $42.60 | $40.29 | $42.13 | 445 441 |
2020-06-30 | $40.35 | $41.09 | $39.89 | $40.53 | 701 690 |
2020-06-29 | $40.40 | $41.46 | $39.69 | $40.59 | 538 270 |
2020-06-26 | $42.36 | $42.50 | $40.18 | $40.40 | 1 378 774 |
2020-06-25 | $41.74 | $43.25 | $41.37 | $42.83 | 604 996 |
2020-06-24 | $42.36 | $43.00 | $41.34 | $41.94 | 498 016 |
2020-06-23 | $42.66 | $43.84 | $42.48 | $42.81 | 785 893 |
2020-06-22 | $39.84 | $42.30 | $39.22 | $42.08 | 818 616 |
2020-06-19 | $40.13 | $40.13 | $38.93 | $39.78 | 1 506 522 |