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

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
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 (%)
May 31, 2024 12.50 12.73 12.02 12.18 33,138 -0.14(-1.14%)
May 30, 2024 12.80 13.44 12.27 12.32 80,704 -0.64(-4.94%)
May 29, 2024 11.54 13.59 11.45 12.96 104,367 +0.97(+8.09%)
May 28, 2024 11.50 13.00 11.02 11.99 144,574 +0.51(+4.44%)
May 24, 2024 11.18 12.08 11.05 11.48 72,092 +0.17(+1.50%)
May 23, 2024 11.03 11.35 10.75 11.31 57,201 +0.56(+5.21%)
May 22, 2024 10.84 11.30 10.67 10.75 43,577 -0.25(-2.27%)
May 21, 2024 10.70 11.04 10.69 11.00 44,058 +0.00(+0.00%)
May 20, 2024 11.50 11.50 10.78 11.00 77,512 -0.35(-3.08%)
May 17, 2024 11.67 11.72 11.00 11.35 56,371 -0.45(-3.81%)
May 16, 2024 11.43 11.80 10.95 11.80 77,310 +0.31(+2.70%)
May 15, 2024 11.55 11.90 11.03 11.49 72,041 +0.19(+1.68%)
May 14, 2024 10.11 11.82 9.500 11.30 135,227 +1.06(+10.35%)
May 13, 2024 9.350 10.32 8.760 10.24 53,340 +0.95(+10.23%)
May 10, 2024 8.730 9.870 8.730 9.290 60,068 +0.55(+6.29%)
May 09, 2024 9.250 9.280 8.740 8.740 31,105 -0.82(-8.58%)
May 08, 2024 9.010 9.710 8.738 9.560 21,663 +0.34(+3.69%)
May 07, 2024 8.750 9.455 8.000 9.220 53,688 +0.48(+5.49%)
May 06, 2024 8.010 8.925 7.890 8.740 50,801 +0.72(+8.98%)
May 03, 2024 7.050 8.020 7.050 8.020 82,679 +1.30(+19.35%)
May 02, 2024 8.030 8.643 6.710 6.720 62,554 -1.21(-15.26%)
May 01, 2024 9.590 9.585 7.790 7.930 61,377 -1.50(-15.91%)
Apr 30, 2024 10.26 10.42 9.340 9.430 38,926 -1.12(-10.62%)
Apr 29, 2024 10.30 10.78 10.11 10.55 26,500 +0.44(+4.35%)
Apr 26, 2024 11.06 11.20 9.610 10.11 100,749 -1.57(-13.44%)
Apr 25, 2024 11.52 11.68 10.79 11.68 32,510 +0.16(+1.39%)
Apr 24, 2024 10.72 11.70 10.64 11.52 68,516 +0.42(+3.78%)
Apr 23, 2024 10.90 11.25 10.52 11.10 48,415 +0.29(+2.68%)
Apr 22, 2024 10.42 10.98 9.800 10.81 29,417 +0.66(+6.50%)
Apr 19, 2024 11.11 11.11 9.830 10.15 37,719 -0.86(-7.81%)
Apr 18, 2024 9.440 11.75 9.380 11.01 78,924 +1.52(+16.02%)
Apr 17, 2024 10.99 10.99 9.185 9.490 140,119 -1.50(-13.65%)
Apr 16, 2024 10.58 11.25 10.36 10.99 112,216 +0.40(+3.78%)
Apr 15, 2024 10.66 11.10 10.26 10.59 206,596 -0.10(-0.94%)
Apr 12, 2024 10.85 11.23 10.46 10.69 65,332 -0.63(-5.57%)
Apr 11, 2024 11.55 11.55 10.99 11.32 54,354 -0.25(-2.16%)
Apr 10, 2024 10.75 11.57 10.61 11.57 61,657 +0.63(+5.76%)
Apr 09, 2024 11.15 11.30 10.76 10.94 62,199 -0.13(-1.17%)
Apr 08, 2024 10.76 11.25 10.75 11.07 66,707 +0.05(+0.45%)
Apr 05, 2024 11.28 11.38 10.56 11.02 37,159 -0.38(-3.33%)
Apr 04, 2024 11.10 11.40 10.83 11.40 36,825 +0.21(+1.88%)
Apr 03, 2024 10.89 11.59 10.27 11.19 44,859 +0.39(+3.61%)
Apr 02, 2024 11.02 11.35 10.69 10.80 39,255 -0.61(-5.35%)
Apr 01, 2024 10.83 11.88 10.81 11.41 97,513 +0.60(+5.55%)
Mar 28, 2024 11.53 11.53 10.69 10.81 39,855 -0.94(-8.00%)
Mar 27, 2024 10.93 11.96 10.64 11.75 65,573 +0.82(+7.50%)
Mar 26, 2024 11.48 11.64 10.79 10.93 46,511 -1.07(-8.92%)
Mar 25, 2024 11.96 12.04 11.33 12.00 50,252 +0.01(+0.08%)
Mar 22, 2024 12.04 12.10 11.05 11.99 54,809 -0.11(-0.91%)
Mar 21, 2024 12.02 12.62 10.64 12.10 69,281 -0.37(-2.97%)
Mar 20, 2024 10.85 12.48 10.62 12.47 150,302 +1.56(+14.30%)
Mar 19, 2024 9.000 12.42 9.000 10.91 164,686 +1.92(+21.36%)
Mar 18, 2024 9.920 10.39 8.990 8.990 56,946 -1.05(-10.46%)
Mar 15, 2024 10.62 10.90 9.500 10.04 78,264 -0.56(-5.28%)
Mar 14, 2024 11.72 11.72 10.51 10.60 61,837 -1.20(-10.17%)
Mar 13, 2024 12.75 12.75 11.80 11.80 67,667 -0.73(-5.83%)
Mar 12, 2024 10.38 12.62 10.01 12.53 151,343 +2.29(+22.36%)
Mar 11, 2024 10.33 10.54 9.590 10.24 33,843 -0.40(-3.76%)
Mar 08, 2024 10.00 10.64 9.121 10.64 40,782 +0.76(+7.69%)
Mar 07, 2024 10.25 10.30 9.406 9.880 31,460 -0.07(-0.70%)
Mar 06, 2024 10.96 10.96 9.530 9.950 43,026 -0.45(-4.33%)
Mar 05, 2024 11.60 11.60 9.750 10.40 67,098 +1.31(+14.41%)
Mar 04, 2024 12.78 12.78 9.000 9.090 107,315 -3.91(-30.08%)
Mar 01, 2024 13.86 13.92 12.28 13.00 145,281 -0.06(-0.46%)
Feb 29, 2024 13.44 14.70 12.85 13.06 176,101 +0.05(+0.38%)
Feb 28, 2024 12.60 13.47 12.37 13.01 39,207 +0.80(+6.55%)
Feb 27, 2024 13.19 13.85 11.84 12.21 71,068 -0.59(-4.61%)
Feb 26, 2024 12.64 13.75 12.00 12.80 44,757 +0.68(+5.61%)
Feb 23, 2024 12.49 12.49 11.50 12.12 18,406 +0.02(+0.17%)
Feb 22, 2024 12.30 12.81 12.01 12.10 17,977 -0.30(-2.42%)
Feb 21, 2024 12.24 13.00 11.01 12.40 46,554 +0.05(+0.40%)
Feb 20, 2024 14.49 14.49 12.31 12.35 68,718 -1.15(-8.52%)
Feb 16, 2024 13.00 15.50 11.55 13.50 114,659 +0.66(+5.14%)
Feb 15, 2024 13.40 14.90 12.01 12.84 122,648 -2.41(-15.80%)
Feb 14, 2024 14.69 17.75 12.27 15.25 351,509 +1.31(+9.40%)
Feb 13, 2024 7.700 15.47 6.900 13.94 1,101,324 +6.54(+88.38%)
Feb 12, 2024 6.530 7.480 6.530 7.400 19,607 +0.51(+7.40%)
Feb 09, 2024 8.000 8.000 6.680 6.890 58,374 -0.93(-11.89%)
Feb 08, 2024 8.940 10.00 7.820 7.820 57,083 -0.86(-9.91%)
Feb 07, 2024 10.25 10.49 8.075 8.680 66,733 -1.65(-15.97%)
Feb 06, 2024 14.49 14.49 10.01 10.33 85,565 -4.07(-28.26%)
Feb 05, 2024 15.25 19.60 13.31 14.40 102,877 -0.60(-4.00%)
Feb 02, 2024 13.73 15.90 12.22 15.00 146,294 -2.50(-14.29%)
Feb 01, 2024 33.05 46.00 16.28 17.50 290,673 -11.60(-39.86%)
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.