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:

FibroBiologics, Inc. - Common Stock (NQ: FBLG )

3.020 +0.070 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.980 3.070 2.750 3.020 154,193 +0.07(+2.37%)
Oct 30, 2024 2.770 3.028 2.552 2.950 242,602 +0.20(+7.27%)
Oct 29, 2024 2.870 2.959 2.640 2.750 96,659 -0.07(-2.48%)
Oct 28, 2024 2.850 2.929 2.720 2.820 62,259 -0.03(-1.05%)
Oct 25, 2024 2.880 3.239 2.780 2.850 149,003 -0.03(-1.04%)
Oct 24, 2024 2.820 3.038 2.752 2.880 109,971 +0.05(+1.77%)
Oct 23, 2024 2.830 2.910 2.690 2.830 108,728 -0.05(-1.74%)
Oct 22, 2024 3.280 3.340 2.820 2.880 90,654 -0.18(-5.73%)
Oct 21, 2024 3.400 3.770 3.015 3.055 222,189 -0.33(-9.88%)
Oct 18, 2024 3.370 3.490 3.200 3.390 126,220 +0.07(+2.11%)
Oct 17, 2024 3.450 3.500 3.180 3.320 146,443 +0.08(+2.47%)
Oct 16, 2024 2.820 3.570 2.750 3.240 442,175 +0.49(+17.82%)
Oct 15, 2024 2.600 2.900 2.600 2.750 151,062 +0.05(+1.85%)
Oct 14, 2024 2.600 2.740 2.520 2.700 87,882 +0.10(+3.85%)
Oct 11, 2024 2.330 2.640 2.250 2.600 120,105 +0.28(+12.07%)
Oct 10, 2024 2.550 2.560 2.300 2.320 127,310 -0.26(-10.08%)
Oct 09, 2024 2.720 2.750 2.535 2.580 115,150 -0.17(-6.18%)
Oct 08, 2024 2.800 2.833 2.650 2.750 93,247 -0.02(-0.72%)
Oct 07, 2024 2.860 3.000 2.680 2.770 105,354 -0.07(-2.46%)
Oct 04, 2024 2.720 2.890 2.640 2.840 124,050 +0.19(+7.17%)
Oct 03, 2024 2.710 2.760 2.600 2.650 124,975 -0.03(-1.12%)
Oct 02, 2024 2.920 2.930 2.580 2.680 222,056 -0.22(-7.59%)
Oct 01, 2024 3.100 3.100 2.760 2.900 181,964 -0.19(-6.15%)
Sep 30, 2024 3.190 3.240 2.980 3.090 142,195 -0.10(-3.13%)
Sep 27, 2024 3.220 3.270 3.055 3.190 156,305 +0.05(+1.59%)
Sep 26, 2024 2.870 3.190 2.750 3.140 399,818 +0.39(+14.18%)
Sep 25, 2024 2.920 2.995 2.690 2.750 176,258 -0.17(-5.82%)
Sep 24, 2024 2.810 3.360 2.800 2.920 556,709 +0.16(+5.80%)
Sep 23, 2024 3.290 3.400 2.500 2.760 623,080 -0.54(-16.36%)
Sep 20, 2024 3.190 3.340 3.050 3.300 2,001,055 +0.14(+4.43%)
Sep 19, 2024 3.430 3.595 3.150 3.160 412,820 -0.08(-2.47%)
Sep 18, 2024 3.240 3.590 3.210 3.240 473,452 -0.03(-0.92%)
Sep 17, 2024 3.230 3.550 3.170 3.270 321,795 +0.02(+0.62%)
Sep 16, 2024 3.200 4.140 3.120 3.250 819,030 -0.01(-0.31%)
Sep 13, 2024 3.130 3.390 2.730 3.260 396,048 +0.10(+3.16%)
Sep 12, 2024 3.390 3.400 2.780 3.160 724,301 -0.26(-7.60%)
Sep 11, 2024 3.900 4.410 3.200 3.420 1,831,906 -0.47(-12.08%)
Sep 10, 2024 2.690 4.270 2.676 3.890 7,179,252 +1.29(+49.62%)
Sep 09, 2024 2.120 2.800 2.120 2.600 790,256 +0.51(+24.40%)
Sep 06, 2024 1.910 2.280 1.800 2.090 501,200 +0.23(+12.37%)
Sep 05, 2024 1.580 1.870 1.530 1.860 373,564 +0.33(+21.57%)
Sep 04, 2024 1.680 1.690 1.490 1.530 162,085 -0.10(-6.13%)
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.