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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 1.000 1.046 0.8923 0.8923 15,176,471 -0.14(-13.37%)
Jun 27, 2024 1.070 1.070 1.010 1.030 1,421,631 -0.02(-2.37%)
Jun 26, 2024 1.170 1.170 1.040 1.055 1,568,879 -0.11(-9.83%)
Jun 25, 2024 1.200 1.200 1.150 1.170 923,543 -0.03(-2.50%)
Jun 24, 2024 1.140 1.210 1.120 1.200 1,093,245 +0.07(+6.19%)
Jun 21, 2024 1.100 1.190 1.100 1.130 1,341,495 +0.03(+2.73%)
Jun 20, 2024 1.040 1.130 1.010 1.100 1,351,089 +0.07(+6.80%)
Jun 18, 2024 1.080 1.080 1.030 1.030 972,435 -0.03(-2.83%)
Jun 17, 2024 1.120 1.120 1.060 1.060 1,036,733 -0.06(-5.36%)
Jun 14, 2024 1.180 1.180 1.100 1.120 991,666 -0.04(-3.45%)
Jun 13, 2024 1.150 1.190 1.110 1.160 1,188,523 +0.00(+0.00%)
Jun 12, 2024 1.150 1.200 1.135 1.160 1,360,282 +0.03(+2.65%)
Jun 11, 2024 1.120 1.140 1.080 1.130 662,956 +0.00(+0.00%)
Jun 10, 2024 1.070 1.170 1.050 1.130 1,327,756 +0.03(+2.73%)
Jun 07, 2024 1.150 1.180 1.100 1.100 1,940,399 -0.09(-7.56%)
Jun 06, 2024 1.190 1.210 1.130 1.190 1,940,744 -0.02(-1.65%)
Jun 05, 2024 1.170 1.240 1.140 1.210 2,569,793 +0.03(+2.54%)
Jun 04, 2024 1.360 1.475 1.150 1.180 13,520,708 -0.05(-4.07%)
Jun 03, 2024 1.240 1.250 1.190 1.230 6,463,397 +0.03(+2.50%)
May 31, 2024 1.170 1.220 1.130 1.200 985,727 +0.05(+4.35%)
May 30, 2024 1.170 1.190 1.110 1.150 1,042,673 -0.02(-1.71%)
May 29, 2024 1.270 1.271 1.150 1.170 1,523,908 -0.11(-8.59%)
May 28, 2024 1.330 1.338 1.250 1.280 1,034,279 -0.02(-1.54%)
May 24, 2024 1.260 1.360 1.260 1.300 1,038,173 +0.02(+1.56%)
May 23, 2024 1.220 1.340 1.210 1.280 1,602,721 +0.05(+4.07%)
May 22, 2024 1.190 1.270 1.190 1.230 1,644,235 +0.04(+3.36%)
May 21, 2024 1.210 1.270 1.180 1.190 1,342,699 -0.01(-0.83%)
May 20, 2024 1.210 1.260 1.170 1.200 1,294,552 +0.00(+0.00%)
May 17, 2024 1.240 1.330 1.195 1.200 1,307,397 -0.04(-3.23%)
May 16, 2024 1.170 1.262 1.131 1.240 1,661,105 +0.05(+4.20%)
May 15, 2024 1.200 1.260 1.160 1.190 1,747,844 +0.01(+0.85%)
May 14, 2024 1.180 1.250 1.170 1.180 1,181,537 -0.03(-2.48%)
May 13, 2024 1.170 1.290 1.150 1.210 1,387,042 +0.05(+4.31%)
May 10, 2024 1.200 1.210 1.120 1.160 1,864,968 -0.06(-4.92%)
May 09, 2024 1.110 1.280 1.060 1.220 2,622,485 +0.09(+7.96%)
May 08, 2024 1.300 1.330 1.130 1.130 3,943,553 -0.24(-17.52%)
May 07, 2024 1.310 1.740 1.260 1.370 34,163,096 +0.21(+18.10%)
May 06, 2024 1.200 1.260 1.150 1.160 1,442,802 +0.02(+1.75%)
May 03, 2024 1.120 1.220 1.110 1.140 780,857 +0.01(+0.88%)
May 02, 2024 1.190 1.230 1.120 1.130 920,992 -0.04(-3.42%)
May 01, 2024 1.120 1.217 1.090 1.170 1,088,851 +0.05(+4.46%)
Apr 30, 2024 1.050 1.160 1.030 1.120 1,122,653 +0.03(+2.75%)
Apr 29, 2024 1.060 1.170 1.020 1.090 1,202,126 +0.05(+4.81%)
Apr 26, 2024 1.040 1.060 0.9754 1.040 653,815 +0.02(+1.96%)
Apr 25, 2024 0.9500 1.025 0.9011 1.020 1,258,132 +0.04(+3.63%)
Apr 24, 2024 1.060 1.098 0.9327 0.9843 2,170,457 -0.09(-8.01%)
Apr 23, 2024 1.150 1.260 1.050 1.070 1,348,729 -0.07(-6.14%)
Apr 22, 2024 1.150 1.170 1.080 1.140 803,876 -0.01(-0.87%)
Apr 19, 2024 1.160 1.180 1.050 1.150 1,312,940 -0.02(-1.71%)
Apr 18, 2024 1.260 1.290 1.140 1.170 1,278,178 -0.10(-7.87%)
Apr 17, 2024 1.300 1.330 1.240 1.270 1,031,441 -0.03(-2.31%)
Apr 16, 2024 1.280 1.350 1.250 1.300 863,694 -0.01(-0.76%)
Apr 15, 2024 1.300 1.370 1.240 1.310 1,265,440 +0.01(+0.77%)
Apr 12, 2024 1.350 1.350 1.230 1.300 1,140,382 -0.06(-4.41%)
Apr 11, 2024 1.450 1.465 1.350 1.360 1,161,606 -0.07(-4.90%)
Apr 10, 2024 1.490 1.510 1.370 1.430 1,355,935 -0.08(-5.30%)
Apr 09, 2024 1.620 1.630 1.485 1.510 1,011,794 -0.12(-7.36%)
Apr 08, 2024 1.630 1.690 1.560 1.630 1,197,531 +0.01(+0.62%)
Apr 05, 2024 1.560 1.695 1.510 1.620 1,620,188 +0.04(+2.53%)
Apr 04, 2024 1.410 1.815 1.385 1.580 4,158,869 +0.11(+7.48%)
Apr 03, 2024 2.140 2.150 1.180 1.470 10,333,505 -0.69(-31.94%)
Apr 02, 2024 2.280 2.330 2.100 2.160 931,849 -0.20(-8.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.