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 |
| Aug 15, 2023 | $1.31 | $1.38 | $1.29 | $1.36 | 2 583 584 |
| Aug 14, 2023 | $1.32 | $1.33 | $1.22 | $1.30 | 3 331 303 |
| Aug 11, 2023 | $1.47 | $1.47 | $1.33 | $1.34 | 2 922 053 |
| Aug 10, 2023 | $1.40 | $1.51 | $1.39 | $1.44 | 3 199 953 |
| Aug 09, 2023 | $1.48 | $1.48 | $1.26 | $1.37 | 7 635 452 |
| Aug 08, 2023 | $1.66 | $1.70 | $1.41 | $1.44 | 8 211 078 |
| Aug 07, 2023 | $1.91 | $1.91 | $1.75 | $1.77 | 3 016 846 |
| Aug 04, 2023 | $1.88 | $1.94 | $1.86 | $1.91 | 1 631 711 |
| Aug 03, 2023 | $1.92 | $1.92 | $1.85 | $1.88 | 1 793 136 |
| Aug 02, 2023 | $2.00 | $2.01 | $1.89 | $1.90 | 1 946 457 |
| Aug 01, 2023 | $2.07 | $2.08 | $2.00 | $2.00 | 2 027 020 |
| Jul 31, 2023 | $1.93 | $2.10 | $1.91 | $2.06 | 4 091 474 |
| Jul 28, 2023 | $1.84 | $1.94 | $1.82 | $1.92 | 2 463 525 |
| Jul 27, 2023 | $1.87 | $1.92 | $1.82 | $1.84 | 3 146 051 |
| Jul 26, 2023 | $1.95 | $1.98 | $1.84 | $1.87 | 4 319 490 |
| Jul 25, 2023 | $2.04 | $2.09 | $1.96 | $1.97 | 3 244 267 |
| Jul 24, 2023 | $2.14 | $2.15 | $1.98 | $2.09 | 3 848 031 |
| Jul 21, 2023 | $2.25 | $2.27 | $2.08 | $2.10 | 7 035 816 |
| Jul 20, 2023 | $2.39 | $2.38 | $2.21 | $2.22 | 3 425 454 |
| Jul 19, 2023 | $2.55 | $2.58 | $2.36 | $2.38 | 3 597 446 |
| Jul 18, 2023 | $2.64 | $2.70 | $2.55 | $2.56 | 2 036 245 |
| Jul 17, 2023 | $2.58 | $2.77 | $2.58 | $2.64 | 2 435 464 |
| Jul 14, 2023 | $2.65 | $2.65 | $2.50 | $2.58 | 2 209 551 |
| Jul 13, 2023 | $2.69 | $2.70 | $2.56 | $2.67 | 2 337 807 |
| Jul 12, 2023 | $2.77 | $2.81 | $2.63 | $2.68 | 2 513 705 |
