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 |
| Sep 20, 2023 | $0.790 | $0.92 | $0.780 | $0.87 | 4 740 673 |
| Sep 19, 2023 | $0.780 | $0.81 | $0.701 | $0.792 | 17 525 876 |
| Sep 18, 2023 | $0.89 | $0.89 | $0.780 | $0.790 | 10 032 191 |
| Sep 15, 2023 | $0.92 | $0.93 | $0.81 | $0.86 | 13 084 728 |
| Sep 14, 2023 | $0.95 | $0.98 | $0.91 | $0.92 | 8 475 730 |
| Sep 13, 2023 | $0.97 | $0.97 | $0.91 | $0.93 | 6 521 661 |
| Sep 12, 2023 | $0.95 | $0.99 | $0.93 | $0.98 | 4 725 900 |
| Sep 11, 2023 | $1.11 | $1.11 | $0.93 | $0.95 | 5 754 041 |
| Sep 08, 2023 | $0.97 | $1.11 | $0.93 | $1.11 | 2 120 099 |
| Sep 07, 2023 | $0.97 | $1.00 | $0.90 | $0.99 | 6 178 380 |
| Sep 06, 2023 | $1.03 | $1.05 | $0.95 | $0.96 | 4 183 637 |
| Sep 05, 2023 | $1.06 | $1.09 | $1.03 | $1.06 | 2 204 223 |
| Sep 01, 2023 | $0.95 | $1.09 | $0.95 | $1.06 | 2 925 839 |
| Aug 31, 2023 | $0.98 | $1.06 | $0.94 | $0.96 | 9 961 156 |
| Aug 30, 2023 | $0.94 | $1.01 | $0.91 | $0.97 | 16 320 926 |
| Aug 29, 2023 | $1.22 | $1.30 | $1.21 | $1.28 | 2 272 789 |
| Aug 28, 2023 | $1.21 | $1.26 | $1.20 | $1.24 | 1 371 378 |
| Aug 25, 2023 | $1.23 | $1.24 | $1.19 | $1.21 | 2 317 359 |
| Aug 24, 2023 | $1.27 | $1.32 | $1.22 | $1.23 | 1 396 731 |
| Aug 23, 2023 | $1.24 | $1.30 | $1.23 | $1.25 | 1 171 344 |
| Aug 22, 2023 | $1.26 | $1.27 | $1.22 | $1.26 | 1 378 732 |
| Aug 21, 2023 | $1.34 | $1.34 | $1.25 | $1.26 | 2 397 046 |
| Aug 18, 2023 | $1.26 | $1.40 | $1.26 | $1.35 | 3 779 491 |
| Aug 17, 2023 | $1.33 | $1.33 | $1.27 | $1.29 | 1 327 751 |
| Aug 16, 2023 | $1.34 | $1.35 | $1.30 | $1.30 | 1 602 877 |
