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 |
| Oct 25, 2023 | $0.530 | $0.550 | $0.490 | $0.535 | 1 460 044 |
| Oct 24, 2023 | $0.538 | $0.543 | $0.507 | $0.518 | 1 232 234 |
| Oct 23, 2023 | $0.532 | $0.550 | $0.500 | $0.507 | 1 865 096 |
| Oct 20, 2023 | $0.580 | $0.615 | $0.542 | $0.550 | 1 050 285 |
| Oct 19, 2023 | $0.607 | $0.613 | $0.560 | $0.577 | 1 469 211 |
| Oct 18, 2023 | $0.630 | $0.641 | $0.585 | $0.595 | 1 335 993 |
| Oct 17, 2023 | $0.622 | $0.665 | $0.597 | $0.651 | 1 351 770 |
| Oct 16, 2023 | $0.592 | $0.650 | $0.580 | $0.621 | 1 003 750 |
| Oct 13, 2023 | $0.614 | $0.631 | $0.590 | $0.595 | 1 230 131 |
| Oct 12, 2023 | $0.702 | $0.710 | $0.617 | $0.620 | 3 197 763 |
| Oct 11, 2023 | $0.792 | $0.81 | $0.690 | $0.706 | 2 907 778 |
| Oct 10, 2023 | $0.708 | $0.794 | $0.701 | $0.790 | 3 897 142 |
| Oct 09, 2023 | $0.724 | $0.738 | $0.700 | $0.720 | 2 929 604 |
| Oct 06, 2023 | $0.732 | $0.764 | $0.662 | $0.753 | 4 446 809 |
| Oct 05, 2023 | $0.750 | $0.772 | $0.714 | $0.719 | 7 987 531 |
| Oct 04, 2023 | $0.780 | $0.790 | $0.692 | $0.750 | 5 270 324 |
| Oct 03, 2023 | $0.81 | $0.82 | $0.737 | $0.740 | 5 726 020 |
| Oct 02, 2023 | $0.86 | $0.90 | $0.81 | $0.81 | 6 079 383 |
| Sep 29, 2023 | $0.99 | $0.99 | $0.84 | $0.86 | 7 230 169 |
| Sep 28, 2023 | $0.97 | $1.00 | $0.90 | $0.97 | 4 620 817 |
| Sep 27, 2023 | $0.86 | $0.98 | $0.86 | $0.96 | 6 533 380 |
| Sep 26, 2023 | $0.84 | $0.93 | $0.83 | $0.87 | 5 244 393 |
| Sep 25, 2023 | $0.786 | $0.88 | $0.763 | $0.84 | 6 466 729 |
| Sep 22, 2023 | $0.85 | $0.88 | $0.771 | $0.786 | 4 532 571 |
| Sep 21, 2023 | $0.84 | $0.89 | $0.81 | $0.84 | 3 245 987 |
