Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fibrogen Inc CS (NQ: FGEN )

0.3014 -0.0186 (-5.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.580 2.350 2.310 2.350 1,357,227 -0.23(-8.91%)
Mar 27, 2024 2.460 2.680 2.300 2.580 1,845,804 +0.14(+5.74%)
Mar 26, 2024 2.670 2.790 2.410 2.440 1,539,168 -0.20(-7.58%)
Mar 25, 2024 2.590 2.800 2.550 2.640 1,625,156 +0.06(+2.33%)
Mar 22, 2024 2.430 2.660 2.370 2.580 1,565,052 +0.15(+6.17%)
Mar 21, 2024 2.370 2.490 2.320 2.430 1,065,361 +0.07(+2.97%)
Mar 20, 2024 2.340 2.390 2.155 2.360 1,522,902 +0.01(+0.43%)
Mar 19, 2024 2.150 2.395 2.150 2.350 1,268,965 +0.18(+8.29%)
Mar 18, 2024 2.170 2.360 1.951 2.170 2,554,006 +0.08(+3.83%)
Mar 15, 2024 2.090 2.200 2.010 2.090 2,065,791 +0.00(+0.00%)
Mar 14, 2024 2.040 2.170 1.920 2.090 1,586,487 +0.09(+4.50%)
Mar 13, 2024 1.900 2.180 1.860 2.000 3,065,595 +0.11(+5.82%)
Mar 12, 2024 1.800 2.070 1.761 1.890 2,054,028 +0.18(+10.53%)
Mar 11, 2024 1.770 1.840 1.690 1.710 506,149 -0.09(-5.00%)
Mar 08, 2024 1.840 1.885 1.750 1.800 576,244 +0.01(+0.56%)
Mar 07, 2024 1.870 1.940 1.710 1.790 1,127,454 -0.08(-4.28%)
Mar 06, 2024 1.950 1.960 1.840 1.870 636,172 -0.06(-3.11%)
Mar 05, 2024 1.920 1.980 1.780 1.930 1,257,182 -0.05(-2.53%)
Mar 04, 2024 1.860 2.020 1.780 1.980 1,518,105 +0.15(+8.20%)
Mar 01, 2024 1.750 1.895 1.681 1.830 1,477,911 +0.12(+7.02%)
Feb 29, 2024 2.040 2.080 1.680 1.710 2,187,337 -0.28(-13.85%)
Feb 28, 2024 2.090 2.110 1.910 1.985 1,383,604 -0.14(-6.37%)
Feb 27, 2024 1.610 2.220 1.580 2.120 3,149,113 +0.27(+14.59%)
Feb 26, 2024 1.800 1.900 1.725 1.850 1,471,413 +0.03(+1.65%)
Feb 23, 2024 1.850 2.040 1.800 1.820 1,672,840 -0.07(-3.70%)
Feb 22, 2024 1.750 1.920 1.672 1.890 1,604,768 +0.17(+10.20%)
Feb 21, 2024 1.770 1.920 1.695 1.715 1,807,245 -0.08(-4.72%)
Feb 20, 2024 2.150 2.240 1.700 1.800 2,984,453 -0.39(-17.81%)
Feb 16, 2024 2.140 2.270 1.970 2.190 2,744,286 +0.04(+1.86%)
Feb 15, 2024 2.260 2.270 2.080 2.150 3,004,699 -0.10(-4.44%)
Feb 14, 2024 2.220 2.349 2.021 2.250 2,670,908 +0.08(+3.69%)
Feb 13, 2024 2.660 2.660 2.160 2.170 4,218,665 -0.55(-20.22%)
Feb 12, 2024 2.750 2.930 2.600 2.720 4,163,518 -0.01(-0.37%)
Feb 09, 2024 2.400 2.880 2.341 2.730 4,628,169 +0.35(+14.71%)
Feb 08, 2024 2.160 2.530 2.080 2.380 4,049,063 +0.21(+9.68%)
Feb 07, 2024 1.910 2.200 1.801 2.170 3,119,427 +0.26(+13.61%)
Feb 06, 2024 2.000 2.210 1.850 1.910 3,686,031 -0.11(-5.68%)
Feb 05, 2024 1.810 2.140 1.800 2.025 3,836,044 +0.16(+8.87%)
Feb 02, 2024 2.380 2.490 1.720 1.860 9,020,051 -0.51(-21.52%)
Feb 01, 2024 1.870 2.410 1.730 2.370 8,189,351 +0.45(+23.44%)
Jan 31, 2024 1.750 2.040 1.580 1.920 5,385,631 +0.20(+11.63%)
Jan 30, 2024 1.800 1.940 1.510 1.720 11,326,178 +0.01(+0.58%)
Jan 29, 2024 0.9100 1.820 0.8811 1.710 22,620,446 +0.77(+82.71%)
Jan 26, 2024 1.160 1.190 0.9302 0.9359 1,645,674 -0.16(-14.92%)
Jan 25, 2024 0.9811 1.130 0.9648 1.100 2,221,483 +0.13(+13.37%)
Jan 24, 2024 0.9000 0.9807 0.8547 0.9703 2,541,945 +0.08(+8.72%)
Jan 23, 2024 0.8890 0.9000 0.8302 0.8925 1,031,119 +0.01(+1.59%)
Jan 22, 2024 0.7750 0.8864 0.7748 0.8785 1,270,408 +0.12(+15.21%)
Jan 19, 2024 0.8200 0.8200 0.7600 0.7625 691,413 -0.03(-4.06%)
Jan 18, 2024 0.7600 0.8243 0.7500 0.7948 1,134,066 +0.04(+5.97%)
Jan 17, 2024 0.7400 0.7777 0.7350 0.7500 2,325,034 -0.01(-1.64%)
Jan 16, 2024 0.7300 0.7750 0.7300 0.7625 1,001,694 +0.01(+1.32%)
Jan 12, 2024 0.8499 0.8718 0.7300 0.7526 1,457,337 -0.06(-7.45%)
Jan 11, 2024 0.8800 0.8891 0.7824 0.8132 693,700 -0.03(-3.75%)
Jan 10, 2024 0.8900 0.9100 0.8199 0.8449 748,946 -0.06(-6.31%)
Jan 09, 2024 0.8044 0.9075 0.7750 0.9018 1,046,036 +0.12(+14.89%)
Jan 08, 2024 0.7600 0.7900 0.7030 0.7849 730,827 +0.03(+4.65%)
Jan 05, 2024 0.7300 0.7600 0.6900 0.7500 689,952 +0.02(+2.24%)
Jan 04, 2024 0.8000 0.8177 0.7200 0.7336 1,250,868 -0.06(-7.69%)
Jan 03, 2024 0.8266 0.8550 0.7810 0.7947 762,122 -0.04(-4.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.