NasdaqGS - Delayed Quote USD
FibroGen, Inc. (FGEN)
0.2639
-0.0446
(-14.46%)
At close: June 13 at 4:00:01 PM EDT
0.2699
+0.01
+(2.27%)
After hours: June 13 at 7:43:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.2860 | 0.2900 | 0.2420 | 0.2640 | 0.2640 | 3,901,400 |
Jun 12, 2025 | 0.3100 | 0.3150 | 0.3050 | 0.3090 | 0.3090 | 1,295,100 |
Jun 11, 2025 | 0.3060 | 0.3240 | 0.3030 | 0.3090 | 0.3090 | 686,900 |
Jun 10, 2025 | 0.3250 | 0.3250 | 0.3040 | 0.3090 | 0.3090 | 1,533,400 |
Jun 9, 2025 | 0.3060 | 0.3230 | 0.3060 | 0.3200 | 0.3200 | 827,300 |
Jun 6, 2025 | 0.3020 | 0.3230 | 0.3020 | 0.3130 | 0.3130 | 452,200 |
Jun 5, 2025 | 0.3100 | 0.3110 | 0.3010 | 0.3050 | 0.3050 | 426,400 |
Jun 4, 2025 | 0.3020 | 0.3090 | 0.2970 | 0.3050 | 0.3050 | 511,100 |
Jun 3, 2025 | 0.2900 | 0.3100 | 0.2890 | 0.3010 | 0.3010 | 318,300 |
Jun 2, 2025 | 0.2910 | 0.3060 | 0.2800 | 0.2940 | 0.2940 | 927,000 |
May 30, 2025 | 0.3160 | 0.3270 | 0.2880 | 0.2880 | 0.2880 | 1,366,700 |
May 29, 2025 | 0.3250 | 0.3300 | 0.3000 | 0.3180 | 0.3180 | 598,100 |
May 28, 2025 | 0.3250 | 0.3300 | 0.3110 | 0.3180 | 0.3180 | 558,200 |
May 27, 2025 | 0.3200 | 0.3340 | 0.3130 | 0.3220 | 0.3220 | 473,700 |
May 23, 2025 | 0.3440 | 0.3440 | 0.3180 | 0.3300 | 0.3300 | 406,100 |
May 22, 2025 | 0.3320 | 0.3400 | 0.3200 | 0.3290 | 0.3290 | 595,600 |
May 21, 2025 | 0.3400 | 0.3560 | 0.3310 | 0.3320 | 0.3320 | 1,030,500 |
May 20, 2025 | 0.3060 | 0.3500 | 0.3060 | 0.3440 | 0.3440 | 1,212,300 |
May 19, 2025 | 0.3050 | 0.3200 | 0.3050 | 0.3140 | 0.3140 | 401,400 |
May 16, 2025 | 0.3000 | 0.3100 | 0.3000 | 0.3060 | 0.3060 | 587,300 |
May 15, 2025 | 0.3000 | 0.3060 | 0.2900 | 0.3020 | 0.3020 | 1,081,300 |
May 14, 2025 | 0.3000 | 0.3130 | 0.2930 | 0.3000 | 0.3000 | 898,200 |
May 13, 2025 | 0.3200 | 0.3200 | 0.2910 | 0.2990 | 0.2990 | 1,059,000 |
May 12, 2025 | 0.3140 | 0.3140 | 0.3000 | 0.3050 | 0.3050 | 1,148,000 |
May 9, 2025 | 0.3200 | 0.3290 | 0.3070 | 0.3080 | 0.3080 | 500,200 |
May 8, 2025 | 0.3300 | 0.3300 | 0.3150 | 0.3190 | 0.3190 | 271,700 |
May 7, 2025 | 0.2950 | 0.3390 | 0.2950 | 0.3260 | 0.3260 | 979,500 |
May 6, 2025 | 0.3100 | 0.3200 | 0.2810 | 0.2910 | 0.2910 | 759,400 |
May 5, 2025 | 0.3340 | 0.3400 | 0.3160 | 0.3180 | 0.3180 | 395,300 |
May 2, 2025 | 0.3400 | 0.3430 | 0.3330 | 0.3330 | 0.3330 | 269,600 |
May 1, 2025 | 0.3400 | 0.3500 | 0.3340 | 0.3390 | 0.3390 | 577,200 |
Apr 30, 2025 | 0.3330 | 0.3460 | 0.3200 | 0.3380 | 0.3380 | 475,700 |
Apr 29, 2025 | 0.3350 | 0.3530 | 0.3230 | 0.3280 | 0.3280 | 568,500 |
Apr 28, 2025 | 0.3080 | 0.3300 | 0.3080 | 0.3260 | 0.3260 | 424,200 |
Apr 25, 2025 | 0.3100 | 0.3320 | 0.3060 | 0.3140 | 0.3140 | 921,500 |
Apr 24, 2025 | 0.3060 | 0.3260 | 0.3060 | 0.3200 | 0.3200 | 331,200 |
Apr 23, 2025 | 0.3050 | 0.3200 | 0.3000 | 0.3070 | 0.3070 | 506,900 |
Apr 22, 2025 | 0.3000 | 0.3020 | 0.2870 | 0.3000 | 0.3000 | 384,700 |
Apr 21, 2025 | 0.2990 | 0.3010 | 0.2810 | 0.2870 | 0.2870 | 549,100 |
Apr 17, 2025 | 0.2720 | 0.2950 | 0.2700 | 0.2860 | 0.2860 | 575,100 |
Apr 16, 2025 | 0.3000 | 0.3090 | 0.2740 | 0.2780 | 0.2780 | 458,200 |
Apr 15, 2025 | 0.3000 | 0.3080 | 0.2930 | 0.2960 | 0.2960 | 322,000 |
Apr 14, 2025 | 0.2900 | 0.3000 | 0.2790 | 0.3000 | 0.3000 | 764,700 |
Apr 11, 2025 | 0.2600 | 0.2820 | 0.2600 | 0.2770 | 0.2770 | 444,700 |
Apr 10, 2025 | 0.2600 | 0.2660 | 0.2500 | 0.2600 | 0.2600 | 450,200 |
Apr 9, 2025 | 0.2400 | 0.2790 | 0.2300 | 0.2630 | 0.2630 | 1,236,800 |
Apr 8, 2025 | 0.2750 | 0.2860 | 0.2500 | 0.2520 | 0.2520 | 926,400 |
Apr 7, 2025 | 0.2700 | 0.2800 | 0.2500 | 0.2730 | 0.2730 | 1,224,400 |
Apr 4, 2025 | 0.2900 | 0.3240 | 0.2700 | 0.2800 | 0.2800 | 1,697,300 |
Apr 3, 2025 | 0.3000 | 0.3000 | 0.2800 | 0.2940 | 0.2940 | 1,066,800 |
Apr 2, 2025 | 0.3000 | 0.3110 | 0.2950 | 0.3060 | 0.3060 | 650,000 |
Apr 1, 2025 | 0.3020 | 0.3310 | 0.3000 | 0.3000 | 0.3000 | 912,000 |
Mar 31, 2025 | 0.3050 | 0.3220 | 0.2800 | 0.3100 | 0.3100 | 872,700 |
Mar 28, 2025 | 0.3360 | 0.3420 | 0.3020 | 0.3140 | 0.3140 | 2,305,800 |
Mar 27, 2025 | 0.3370 | 0.3450 | 0.3200 | 0.3280 | 0.3280 | 1,666,400 |
Mar 26, 2025 | 0.3410 | 0.3600 | 0.3250 | 0.3400 | 0.3400 | 1,146,900 |
Mar 25, 2025 | 0.3620 | 0.3840 | 0.3420 | 0.3430 | 0.3430 | 1,517,500 |
Mar 24, 2025 | 0.3350 | 0.3800 | 0.3250 | 0.3690 | 0.3690 | 2,750,500 |
Mar 21, 2025 | 0.3350 | 0.3470 | 0.3040 | 0.3150 | 0.3150 | 2,367,500 |
Mar 20, 2025 | 0.3500 | 0.3600 | 0.3350 | 0.3370 | 0.3370 | 1,442,700 |
Mar 19, 2025 | 0.3500 | 0.3670 | 0.3400 | 0.3580 | 0.3580 | 1,662,500 |
Mar 18, 2025 | 0.3770 | 0.3950 | 0.3100 | 0.3480 | 0.3480 | 2,902,600 |
Mar 17, 2025 | 0.4410 | 0.4500 | 0.4100 | 0.4450 | 0.4450 | 1,557,900 |
Mar 14, 2025 | 0.4210 | 0.4650 | 0.4210 | 0.4390 | 0.4390 | 1,219,700 |
Mar 13, 2025 | 0.4540 | 0.4870 | 0.4130 | 0.4270 | 0.4270 | 882,600 |
Mar 12, 2025 | 0.4000 | 0.4920 | 0.4000 | 0.4600 | 0.4600 | 1,799,400 |
Mar 11, 2025 | 0.3810 | 0.4200 | 0.3760 | 0.4130 | 0.4130 | 740,600 |
Mar 10, 2025 | 0.3650 | 0.4100 | 0.3630 | 0.3810 | 0.3810 | 2,423,200 |
Mar 7, 2025 | 0.3900 | 0.4090 | 0.3590 | 0.3710 | 0.3710 | 1,400,100 |
Mar 6, 2025 | 0.3860 | 0.4100 | 0.3710 | 0.3900 | 0.3900 | 1,276,900 |
Mar 5, 2025 | 0.3520 | 0.3950 | 0.3520 | 0.3940 | 0.3940 | 754,100 |
Mar 4, 2025 | 0.3700 | 0.3800 | 0.3340 | 0.3600 | 0.3600 | 1,908,500 |
Mar 3, 2025 | 0.4100 | 0.4200 | 0.3730 | 0.3810 | 0.3810 | 1,481,500 |
Feb 28, 2025 | 0.3820 | 0.4210 | 0.3760 | 0.4080 | 0.4080 | 1,032,700 |
Feb 27, 2025 | 0.4500 | 0.4800 | 0.4000 | 0.4030 | 0.4030 | 2,627,500 |
Feb 26, 2025 | 0.4800 | 0.5170 | 0.4600 | 0.4600 | 0.4600 | 1,824,500 |
Feb 25, 2025 | 0.4500 | 0.5200 | 0.4150 | 0.5000 | 0.5000 | 4,312,700 |
Feb 24, 2025 | 0.6470 | 0.6500 | 0.5540 | 0.5800 | 0.5800 | 5,291,900 |
Feb 21, 2025 | 0.7040 | 0.7870 | 0.6510 | 0.7060 | 0.7060 | 9,440,400 |
Feb 20, 2025 | 0.8040 | 0.8780 | 0.6700 | 0.7720 | 0.7720 | 122,647,200 |
Feb 19, 2025 | 0.5800 | 0.5870 | 0.5400 | 0.5620 | 0.5620 | 709,500 |
Feb 18, 2025 | 0.5700 | 0.6250 | 0.5550 | 0.5850 | 0.5850 | 1,146,400 |
Feb 14, 2025 | 0.5300 | 0.5970 | 0.5130 | 0.5550 | 0.5550 | 1,354,000 |
Feb 13, 2025 | 0.4640 | 0.5280 | 0.4560 | 0.5210 | 0.5210 | 980,200 |
Feb 12, 2025 | 0.4700 | 0.4820 | 0.4550 | 0.4560 | 0.4560 | 685,400 |
Feb 11, 2025 | 0.5000 | 0.5100 | 0.4680 | 0.4760 | 0.4760 | 444,200 |
Feb 10, 2025 | 0.5000 | 0.5080 | 0.4780 | 0.4980 | 0.4980 | 278,100 |
Feb 7, 2025 | 0.5000 | 0.5220 | 0.4870 | 0.5030 | 0.5030 | 361,900 |
Feb 6, 2025 | 0.5010 | 0.5210 | 0.4800 | 0.5000 | 0.5000 | 592,000 |
Feb 5, 2025 | 0.4540 | 0.5100 | 0.4500 | 0.5070 | 0.5070 | 685,600 |
Feb 4, 2025 | 0.4790 | 0.4830 | 0.4500 | 0.4630 | 0.4630 | 609,300 |
Feb 3, 2025 | 0.4730 | 0.4920 | 0.4510 | 0.4760 | 0.4760 | 492,300 |
Jan 31, 2025 | 0.4890 | 0.5070 | 0.4710 | 0.4840 | 0.4840 | 321,800 |
Jan 30, 2025 | 0.4770 | 0.5100 | 0.4710 | 0.5030 | 0.5030 | 468,700 |
Jan 29, 2025 | 0.5000 | 0.5000 | 0.4640 | 0.4800 | 0.4800 | 617,300 |
Jan 28, 2025 | 0.4950 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 578,600 |
Jan 27, 2025 | 0.5000 | 0.5400 | 0.4820 | 0.4880 | 0.4880 | 749,200 |
Jan 24, 2025 | 0.5100 | 0.5410 | 0.5010 | 0.5090 | 0.5090 | 322,200 |
Jan 23, 2025 | 0.5050 | 0.5490 | 0.4930 | 0.5060 | 0.5060 | 677,600 |
Jan 22, 2025 | 0.5300 | 0.5490 | 0.4600 | 0.5040 | 0.5040 | 2,471,200 |
Jan 21, 2025 | 0.5630 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 1,099,600 |
Jan 17, 2025 | 0.5620 | 0.6100 | 0.5200 | 0.5730 | 0.5730 | 1,273,800 |
Jan 16, 2025 | 0.5980 | 0.5980 | 0.5500 | 0.5790 | 0.5790 | 686,700 |
Jan 15, 2025 | 0.5550 | 0.6100 | 0.5300 | 0.5990 | 0.5990 | 763,900 |
Jan 14, 2025 | 0.5900 | 0.6100 | 0.5120 | 0.5550 | 0.5550 | 1,057,700 |
Jan 13, 2025 | 0.6010 | 0.6470 | 0.5520 | 0.5890 | 0.5890 | 1,447,300 |
Jan 10, 2025 | 0.6500 | 0.6810 | 0.5940 | 0.6160 | 0.6160 | 2,432,900 |
Jan 8, 2025 | 0.6200 | 0.6990 | 0.5720 | 0.6510 | 0.6510 | 1,663,600 |
Jan 7, 2025 | 0.6800 | 0.7550 | 0.6100 | 0.6240 | 0.6240 | 2,632,700 |
Jan 6, 2025 | 0.5700 | 0.6760 | 0.5700 | 0.6670 | 0.6670 | 3,206,300 |
Jan 3, 2025 | 0.5300 | 0.5500 | 0.4930 | 0.5460 | 0.5460 | 849,200 |
Jan 2, 2025 | 0.5300 | 0.5980 | 0.4820 | 0.5290 | 0.5290 | 2,457,900 |
Dec 31, 2024 | 0.5220 | 0.5390 | 0.4900 | 0.5300 | 0.5300 | 921,500 |
Dec 30, 2024 | 0.5770 | 0.6100 | 0.5130 | 0.5320 | 0.5320 | 1,525,200 |
Dec 27, 2024 | 0.5790 | 0.6200 | 0.5000 | 0.5800 | 0.5800 | 1,887,300 |
Dec 26, 2024 | 0.4990 | 0.5880 | 0.4890 | 0.5790 | 0.5790 | 1,967,500 |
Dec 24, 2024 | 0.5000 | 0.5520 | 0.4810 | 0.4990 | 0.4990 | 2,222,400 |
Dec 23, 2024 | 0.4100 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 2,606,800 |
Dec 20, 2024 | 0.3500 | 0.4250 | 0.3470 | 0.4000 | 0.4000 | 3,372,300 |
Dec 19, 2024 | 0.3410 | 0.3600 | 0.3400 | 0.3540 | 0.3540 | 844,800 |
Dec 18, 2024 | 0.3500 | 0.3650 | 0.3410 | 0.3430 | 0.3430 | 818,300 |
Dec 17, 2024 | 0.3500 | 0.3680 | 0.3250 | 0.3480 | 0.3480 | 1,425,700 |
Dec 16, 2024 | 0.3230 | 0.3500 | 0.3110 | 0.3250 | 0.3250 | 769,000 |
Dec 13, 2024 | 0.3420 | 0.3500 | 0.3160 | 0.3330 | 0.3330 | 1,107,400 |
Dec 12, 2024 | 0.3500 | 0.3690 | 0.3400 | 0.3420 | 0.3420 | 474,800 |
Dec 11, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3510 | 0.3510 | 503,900 |
Dec 10, 2024 | 0.3600 | 0.3820 | 0.3590 | 0.3650 | 0.3650 | 648,500 |
Dec 9, 2024 | 0.3500 | 0.3780 | 0.3500 | 0.3630 | 0.3630 | 730,100 |
Dec 6, 2024 | 0.4030 | 0.4030 | 0.3130 | 0.3420 | 0.3420 | 2,721,900 |
Dec 5, 2024 | 0.4080 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 454,000 |
Dec 4, 2024 | 0.4100 | 0.4140 | 0.3950 | 0.4060 | 0.4060 | 343,600 |
Dec 3, 2024 | 0.4010 | 0.4280 | 0.4010 | 0.4100 | 0.4100 | 575,200 |
Dec 2, 2024 | 0.4110 | 0.4300 | 0.3900 | 0.4210 | 0.4210 | 989,900 |
Nov 29, 2024 | 0.3970 | 0.4330 | 0.3810 | 0.4250 | 0.4250 | 1,090,600 |
Nov 27, 2024 | 0.3840 | 0.3900 | 0.3760 | 0.3890 | 0.3890 | 428,500 |
Nov 26, 2024 | 0.3960 | 0.3970 | 0.3800 | 0.3880 | 0.3880 | 368,400 |
Nov 25, 2024 | 0.3960 | 0.4040 | 0.3840 | 0.3900 | 0.3900 | 996,700 |
Nov 22, 2024 | 0.3800 | 0.4030 | 0.3800 | 0.3950 | 0.3950 | 1,270,100 |
Nov 21, 2024 | 0.3370 | 0.3890 | 0.3370 | 0.3870 | 0.3870 | 1,329,300 |
Nov 20, 2024 | 0.3590 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 1,294,500 |
Nov 19, 2024 | 0.3430 | 0.3500 | 0.3320 | 0.3500 | 0.3500 | 1,173,200 |
Nov 18, 2024 | 0.3530 | 0.3530 | 0.3300 | 0.3370 | 0.3370 | 967,400 |
Nov 15, 2024 | 0.3710 | 0.3850 | 0.3290 | 0.3350 | 0.3350 | 1,799,000 |
Nov 14, 2024 | 0.3320 | 0.3950 | 0.3300 | 0.3700 | 0.3700 | 1,967,000 |
Nov 13, 2024 | 0.4060 | 0.4250 | 0.1800 | 0.3320 | 0.3320 | 3,945,900 |
Nov 12, 2024 | 0.3390 | 0.3950 | 0.3300 | 0.3870 | 0.3870 | 3,656,800 |
Nov 11, 2024 | 0.3240 | 0.3550 | 0.3200 | 0.3390 | 0.3390 | 1,742,900 |
Nov 8, 2024 | 0.3130 | 0.3270 | 0.3100 | 0.3230 | 0.3230 | 943,400 |
Nov 7, 2024 | 0.3100 | 0.3250 | 0.3020 | 0.3130 | 0.3130 | 996,500 |
Nov 6, 2024 | 0.3000 | 0.3190 | 0.3000 | 0.3100 | 0.3100 | 813,200 |
Nov 5, 2024 | 0.3250 | 0.3250 | 0.3010 | 0.3070 | 0.3070 | 1,158,000 |
Nov 4, 2024 | 0.3200 | 0.3300 | 0.3180 | 0.3250 | 0.3250 | 485,100 |
Nov 1, 2024 | 0.3010 | 0.3350 | 0.3010 | 0.3190 | 0.3190 | 769,300 |
Oct 31, 2024 | 0.3120 | 0.3220 | 0.2900 | 0.3010 | 0.3010 | 1,207,500 |
Oct 30, 2024 | 0.3060 | 0.3250 | 0.3030 | 0.3180 | 0.3180 | 1,160,800 |
Oct 29, 2024 | 0.3100 | 0.3100 | 0.2980 | 0.3060 | 0.3060 | 1,356,800 |
Oct 28, 2024 | 0.3100 | 0.3300 | 0.2960 | 0.2990 | 0.2990 | 2,225,500 |
Oct 25, 2024 | 0.3200 | 0.3400 | 0.3040 | 0.3080 | 0.3080 | 2,751,900 |
Oct 24, 2024 | 0.3300 | 0.3360 | 0.3190 | 0.3200 | 0.3200 | 1,617,300 |
Oct 23, 2024 | 0.3450 | 0.3620 | 0.3190 | 0.3200 | 0.3200 | 1,214,300 |
Oct 22, 2024 | 0.3670 | 0.3810 | 0.3500 | 0.3500 | 0.3500 | 1,206,300 |
Oct 21, 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3750 | 0.3750 | 1,171,400 |
Oct 18, 2024 | 0.3950 | 0.4020 | 0.3750 | 0.3920 | 0.3920 | 862,900 |
Oct 17, 2024 | 0.3800 | 0.3950 | 0.3670 | 0.3950 | 0.3950 | 2,715,700 |
Oct 16, 2024 | 0.3540 | 0.3760 | 0.3540 | 0.3760 | 0.3760 | 429,800 |
Oct 15, 2024 | 0.3500 | 0.3800 | 0.3430 | 0.3540 | 0.3540 | 1,369,100 |
Oct 14, 2024 | 0.3590 | 0.3620 | 0.3360 | 0.3430 | 0.3430 | 866,300 |
Oct 11, 2024 | 0.3370 | 0.3570 | 0.3370 | 0.3570 | 0.3570 | 830,700 |
Oct 10, 2024 | 0.3280 | 0.3430 | 0.3120 | 0.3370 | 0.3370 | 1,216,000 |
Oct 9, 2024 | 0.3380 | 0.3380 | 0.3010 | 0.3280 | 0.3280 | 1,415,400 |
Oct 8, 2024 | 0.3460 | 0.3460 | 0.3100 | 0.3280 | 0.3280 | 2,549,600 |
Oct 7, 2024 | 0.3810 | 0.3900 | 0.3350 | 0.3430 | 0.3430 | 2,171,400 |
Oct 4, 2024 | 0.3800 | 0.3990 | 0.3640 | 0.3670 | 0.3670 | 913,500 |
Oct 3, 2024 | 0.3980 | 0.4050 | 0.3860 | 0.3990 | 0.3990 | 410,300 |
Oct 2, 2024 | 0.3880 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 582,800 |
Oct 1, 2024 | 0.3930 | 0.4120 | 0.3780 | 0.3920 | 0.3920 | 407,700 |
Sep 30, 2024 | 0.4060 | 0.4330 | 0.3910 | 0.3990 | 0.3990 | 1,098,100 |
Sep 27, 2024 | 0.3850 | 0.4150 | 0.3840 | 0.4060 | 0.4060 | 463,600 |
Sep 26, 2024 | 0.3740 | 0.3920 | 0.3730 | 0.3920 | 0.3920 | 334,000 |
Sep 25, 2024 | 0.3840 | 0.3930 | 0.3730 | 0.3730 | 0.3730 | 328,900 |
Sep 24, 2024 | 0.3690 | 0.3990 | 0.3640 | 0.3840 | 0.3840 | 570,900 |
Sep 23, 2024 | 0.3940 | 0.4000 | 0.3610 | 0.3720 | 0.3720 | 808,900 |
Sep 20, 2024 | 0.4250 | 0.4300 | 0.3790 | 0.4090 | 0.4090 | 1,575,900 |
Sep 19, 2024 | 0.4170 | 0.4400 | 0.4090 | 0.4160 | 0.4160 | 601,000 |
Sep 18, 2024 | 0.4450 | 0.4620 | 0.4110 | 0.4200 | 0.4200 | 903,300 |
Sep 17, 2024 | 0.4500 | 0.4650 | 0.4420 | 0.4480 | 0.4480 | 413,700 |
Sep 16, 2024 | 0.4690 | 0.4850 | 0.4500 | 0.4520 | 0.4520 | 900,300 |
Sep 13, 2024 | 0.4220 | 0.4760 | 0.4220 | 0.4700 | 0.4700 | 1,059,500 |
Sep 12, 2024 | 0.3960 | 0.4340 | 0.3960 | 0.4230 | 0.4230 | 1,245,300 |
Sep 11, 2024 | 0.3950 | 0.4100 | 0.3790 | 0.3960 | 0.3960 | 408,200 |
Sep 10, 2024 | 0.4000 | 0.4240 | 0.3660 | 0.4000 | 0.4000 | 1,477,000 |
Sep 9, 2024 | 0.3960 | 0.4160 | 0.3800 | 0.3950 | 0.3950 | 446,500 |
Sep 6, 2024 | 0.4150 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 892,800 |
Sep 5, 2024 | 0.3900 | 0.4270 | 0.3790 | 0.4250 | 0.4250 | 1,504,700 |
Sep 4, 2024 | 0.3450 | 0.4100 | 0.3310 | 0.4000 | 0.4000 | 2,247,800 |
Sep 3, 2024 | 0.3550 | 0.3740 | 0.3300 | 0.3320 | 0.3320 | 1,314,700 |
Aug 30, 2024 | 0.3700 | 0.3800 | 0.3630 | 0.3660 | 0.3660 | 435,100 |
Aug 29, 2024 | 0.3780 | 0.3830 | 0.3600 | 0.3710 | 0.3710 | 864,500 |
Aug 28, 2024 | 0.3820 | 0.3970 | 0.3520 | 0.3650 | 0.3650 | 1,171,900 |
Aug 27, 2024 | 0.3950 | 0.4000 | 0.3760 | 0.3850 | 0.3850 | 796,900 |
Aug 26, 2024 | 0.4060 | 0.4300 | 0.3900 | 0.3950 | 0.3950 | 1,195,600 |
Aug 23, 2024 | 0.4000 | 0.4210 | 0.3900 | 0.4020 | 0.4020 | 950,600 |
Aug 22, 2024 | 0.4060 | 0.4190 | 0.3800 | 0.3860 | 0.3860 | 716,200 |
Aug 21, 2024 | 0.4150 | 0.4250 | 0.3970 | 0.4010 | 0.4010 | 682,700 |
Aug 20, 2024 | 0.3800 | 0.4310 | 0.3800 | 0.4150 | 0.4150 | 2,612,000 |
Aug 19, 2024 | 0.3790 | 0.3850 | 0.3680 | 0.3780 | 0.3780 | 1,450,100 |
Aug 16, 2024 | 0.3790 | 0.3820 | 0.3530 | 0.3660 | 0.3660 | 1,363,800 |
Aug 15, 2024 | 0.3730 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 1,536,900 |
Aug 14, 2024 | 0.3800 | 0.4060 | 0.3620 | 0.3630 | 0.3630 | 1,545,600 |
Aug 13, 2024 | 0.4000 | 0.4290 | 0.3800 | 0.3900 | 0.3900 | 2,036,900 |
Aug 12, 2024 | 0.4000 | 0.4140 | 0.3730 | 0.3850 | 0.3850 | 2,101,000 |
Aug 9, 2024 | 0.4260 | 0.4380 | 0.4080 | 0.4090 | 0.4090 | 963,800 |
Aug 8, 2024 | 0.4840 | 0.4980 | 0.4180 | 0.4410 | 0.4410 | 2,110,600 |
Aug 7, 2024 | 0.4900 | 0.5100 | 0.4590 | 0.4600 | 0.4600 | 2,550,700 |
Aug 6, 2024 | 0.4500 | 0.4780 | 0.4300 | 0.4400 | 0.4400 | 2,229,900 |
Aug 5, 2024 | 0.4000 | 0.4750 | 0.4000 | 0.4550 | 0.4550 | 2,304,600 |
Aug 2, 2024 | 0.4610 | 0.4730 | 0.4090 | 0.4280 | 0.4280 | 3,644,900 |
Aug 1, 2024 | 0.5440 | 0.5440 | 0.4700 | 0.4700 | 0.4700 | 5,448,400 |
Jul 31, 2024 | 0.5700 | 0.6000 | 0.4220 | 0.5400 | 0.5400 | 16,477,900 |
Jul 30, 2024 | 1.1100 | 1.1600 | 1.0200 | 1.0300 | 1.0300 | 4,014,400 |
Jul 29, 2024 | 1.1600 | 1.2200 | 1.0750 | 1.1200 | 1.1200 | 1,965,000 |
Jul 26, 2024 | 1.2500 | 1.3200 | 1.0550 | 1.1600 | 1.1600 | 3,078,400 |
Jul 25, 2024 | 1.2600 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 1,279,500 |
Jul 24, 2024 | 1.2500 | 1.3700 | 1.2000 | 1.2500 | 1.2500 | 1,713,800 |
Jul 23, 2024 | 1.2300 | 1.5300 | 1.2000 | 1.2400 | 1.2400 | 4,711,400 |
Jul 22, 2024 | 1.0600 | 1.2800 | 1.0600 | 1.2600 | 1.2600 | 4,282,900 |
Jul 19, 2024 | 1.0400 | 1.0950 | 1.0000 | 1.0500 | 1.0500 | 1,029,300 |
Jul 18, 2024 | 1.0800 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 689,500 |
Jul 17, 2024 | 1.1100 | 1.1800 | 1.0600 | 1.0700 | 1.0700 | 1,169,800 |
Jul 16, 2024 | 1.0600 | 1.1600 | 1.0200 | 1.1400 | 1.1400 | 1,523,600 |
Jul 15, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.0600 | 1.0600 | 1,436,700 |
Jul 12, 2024 | 1.0200 | 1.1400 | 1.0100 | 1.0400 | 1.0400 | 1,777,200 |
Jul 11, 2024 | 0.9450 | 1.0500 | 0.9330 | 0.9790 | 0.9790 | 1,444,200 |
Jul 10, 2024 | 0.8400 | 0.9560 | 0.8400 | 0.9030 | 0.9030 | 1,322,400 |
Jul 9, 2024 | 0.8210 | 0.8500 | 0.7800 | 0.8390 | 0.8390 | 1,449,400 |
Jul 8, 2024 | 0.7250 | 0.8500 | 0.7100 | 0.8090 | 0.8090 | 2,942,100 |
Jul 5, 2024 | 0.7050 | 0.7500 | 0.6810 | 0.7220 | 0.7220 | 3,392,400 |
Jul 3, 2024 | 0.7450 | 0.7500 | 0.6800 | 0.6910 | 0.6910 | 2,507,200 |
Jul 2, 2024 | 0.7780 | 0.7910 | 0.7320 | 0.7430 | 0.7430 | 3,588,500 |
Jul 1, 2024 | 0.9010 | 0.9130 | 0.7600 | 0.7700 | 0.7700 | 4,798,200 |
Jun 28, 2024 | 1.0000 | 1.0460 | 0.8920 | 0.8920 | 0.8920 | 15,176,500 |
Jun 27, 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 1,421,600 |
Jun 26, 2024 | 1.1700 | 1.1700 | 1.0400 | 1.0550 | 1.0550 | 1,569,500 |
Jun 25, 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 923,500 |
Jun 24, 2024 | 1.1400 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 1,093,500 |
Jun 21, 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1300 | 1.1300 | 1,341,500 |
Jun 20, 2024 | 1.0400 | 1.1300 | 1.0100 | 1.1000 | 1.1000 | 1,352,900 |
Jun 18, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 972,400 |
Jun 17, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 1,037,200 |
Jun 14, 2024 | 1.1800 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 991,700 |
Related Tickers
KPTI Karyopharm Therapeutics Inc.
4.3900
+0.69%
MRSN Mersana Therapeutics, Inc.
0.3672
+1.13%
APLT Applied Therapeutics, Inc.
0.3540
-3.01%
MGNX MacroGenics, Inc.
1.5200
-1.94%
CTMX CytomX Therapeutics, Inc.
2.7500
-8.03%
ATRA Atara Biotherapeutics, Inc.
8.82
+1.26%
OVID Ovid Therapeutics Inc.
0.2802
-3.15%
ELEV Elevation Oncology, Inc.
0.3817
+0.39%
PCSA Processa Pharmaceuticals, Inc.
0.2585
-24.92%
STRO Sutro Biopharma, Inc.
0.7991
-1.50%