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 (%)
May 28, 2021 21.50 21.95 21.08 21.25 568,555 +0.00(+0.00%)
May 27, 2021 20.93 21.92 20.66 21.25 628,631 +0.39(+1.87%)
May 26, 2021 20.99 21.02 20.27 20.86 523,973 +0.19(+0.92%)
May 25, 2021 21.00 21.17 20.67 20.67 531,473 -0.09(-0.43%)
May 24, 2021 21.27 21.39 20.73 20.76 391,422 -0.43(-2.03%)
May 21, 2021 21.42 21.47 21.01 21.19 462,243 -0.12(-0.56%)
May 20, 2021 20.60 21.39 20.43 21.31 532,249 +0.76(+3.70%)
May 19, 2021 20.40 20.79 20.26 20.55 410,161 -0.20(-0.96%)
May 18, 2021 20.30 21.35 20.30 20.75 797,273 +0.48(+2.37%)
May 17, 2021 21.07 21.65 20.24 20.27 884,926 -1.29(-5.98%)
May 14, 2021 21.17 21.73 20.75 21.56 662,029 +0.52(+2.47%)
May 13, 2021 21.01 21.65 20.47 21.04 855,955 -0.09(-0.43%)
May 12, 2021 20.34 21.79 20.01 21.13 1,237,106 +0.98(+4.86%)
May 11, 2021 18.94 21.30 18.89 20.15 1,591,458 +0.78(+4.03%)
May 10, 2021 20.09 20.17 19.26 19.37 1,077,397 -0.86(-4.25%)
May 07, 2021 20.80 21.22 20.10 20.23 686,958 -0.41(-1.99%)
May 06, 2021 20.72 20.95 19.86 20.64 742,833 -0.29(-1.39%)
May 05, 2021 20.52 21.32 20.49 20.93 695,754 +0.39(+1.90%)
May 04, 2021 22.09 22.15 20.38 20.54 842,601 -1.48(-6.72%)
May 03, 2021 22.60 22.76 21.97 22.02 718,804 -0.30(-1.34%)
Apr 30, 2021 22.50 23.36 22.21 22.32 985,100 -0.19(-0.84%)
Apr 29, 2021 22.33 23.04 21.83 22.51 1,162,631 +0.27(+1.21%)
Apr 28, 2021 21.57 22.37 21.23 22.24 1,072,092 +0.71(+3.30%)
Apr 27, 2021 21.78 21.92 21.35 21.53 783,246 -0.11(-0.51%)
Apr 26, 2021 21.81 21.81 21.21 21.64 952,548 +0.50(+2.37%)
Apr 23, 2021 21.13 21.41 20.68 21.14 939,500 +0.02(+0.09%)
Apr 22, 2021 21.04 21.65 20.51 21.12 1,396,916 +0.06(+0.28%)
Apr 21, 2021 20.13 21.06 19.70 21.06 1,400,649 +0.71(+3.49%)
Apr 20, 2021 18.95 20.38 18.77 20.35 2,444,810 +1.35(+7.11%)
Apr 19, 2021 19.62 19.77 18.91 19.00 1,655,707 -0.91(-4.57%)
Apr 16, 2021 19.34 20.00 18.91 19.91 3,887,200 +0.61(+3.16%)
Apr 15, 2021 19.36 19.99 19.10 19.30 1,785,533 +0.04(+0.21%)
Apr 14, 2021 19.59 20.07 19.12 19.26 1,741,411 -0.47(-2.38%)
Apr 13, 2021 19.21 19.87 18.80 19.73 2,221,798 -0.16(-0.80%)
Apr 12, 2021 18.80 20.25 18.41 19.89 3,784,273 +1.32(+7.11%)
Apr 09, 2021 18.74 18.98 18.12 18.57 4,083,000 -0.24(-1.28%)
Apr 08, 2021 19.36 19.86 18.64 18.81 7,234,028 -0.93(-4.71%)
Apr 07, 2021 23.87 23.98 19.71 19.74 20,134,676 -14.90(-43.01%)
Apr 06, 2021 35.32 35.80 34.50 34.64 1,825,677 -0.99(-2.78%)
Apr 05, 2021 35.89 36.06 34.64 35.63 504,388 -0.05(-0.14%)
Apr 01, 2021 35.28 36.12 34.25 35.68 900,700 +0.97(+2.79%)
Mar 31, 2021 32.41 35.70 32.17 34.71 1,371,486 +3.60(+11.57%)
Mar 30, 2021 31.00 32.15 30.88 31.11 1,082,519 +0.11(+0.35%)
Mar 29, 2021 31.39 32.15 30.96 31.00 599,352 -0.91(-2.85%)
Mar 26, 2021 31.30 31.96 30.81 31.91 451,700 +0.59(+1.88%)
Mar 25, 2021 31.00 31.80 30.77 31.32 1,156,429 +0.10(+0.32%)
Mar 24, 2021 32.60 32.97 31.10 31.22 812,362 -1.23(-3.79%)
Mar 23, 2021 34.01 34.33 32.43 32.45 774,448 -1.58(-4.64%)
Mar 22, 2021 33.83 35.35 33.73 34.03 715,910 -0.09(-0.26%)
Mar 19, 2021 33.42 34.45 32.02 34.12 1,937,800 +1.45(+4.44%)
Mar 18, 2021 33.67 34.30 32.60 32.67 802,227 -0.95(-2.83%)
Mar 17, 2021 33.76 33.76 32.55 33.62 1,123,125 +0.12(+0.36%)
Mar 16, 2021 33.65 34.75 33.31 33.50 1,029,439 -0.60(-1.76%)
Mar 15, 2021 34.50 35.62 33.72 34.10 1,032,045 -1.05(-2.99%)
Mar 12, 2021 34.62 35.24 34.28 35.15 576,800 -0.05(-0.14%)
Mar 11, 2021 34.20 35.40 33.94 35.20 823,021 +1.59(+4.73%)
Mar 10, 2021 34.38 34.95 33.30 33.61 769,132 -0.16(-0.47%)
Mar 09, 2021 34.00 34.89 33.64 33.77 949,989 +0.40(+1.20%)
Mar 08, 2021 34.93 35.73 33.10 33.37 1,032,753 -2.29(-6.42%)
Mar 05, 2021 33.73 35.67 33.28 35.66 1,136,500 +1.93(+5.72%)
Mar 04, 2021 34.01 34.81 33.21 33.73 1,507,249 -0.62(-1.80%)
Mar 03, 2021 37.26 37.48 34.30 34.35 2,998,898 -3.72(-9.77%)
Mar 02, 2021 38.00 39.42 33.84 38.07 10,765,925 -12.46(-24.66%)
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.