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 Adj Close Volume
Jun 13, 20250.28600.29000.24200.26400.26403,901,400
Jun 12, 20250.31000.31500.30500.30900.30901,295,100
Jun 11, 20250.30600.32400.30300.30900.3090686,900
Jun 10, 20250.32500.32500.30400.30900.30901,533,400
Jun 9, 20250.30600.32300.30600.32000.3200827,300
Jun 6, 20250.30200.32300.30200.31300.3130452,200
Jun 5, 20250.31000.31100.30100.30500.3050426,400
Jun 4, 20250.30200.30900.29700.30500.3050511,100
Jun 3, 20250.29000.31000.28900.30100.3010318,300
Jun 2, 20250.29100.30600.28000.29400.2940927,000
May 30, 20250.31600.32700.28800.28800.28801,366,700
May 29, 20250.32500.33000.30000.31800.3180598,100
May 28, 20250.32500.33000.31100.31800.3180558,200
May 27, 20250.32000.33400.31300.32200.3220473,700
May 23, 20250.34400.34400.31800.33000.3300406,100
May 22, 20250.33200.34000.32000.32900.3290595,600
May 21, 20250.34000.35600.33100.33200.33201,030,500
May 20, 20250.30600.35000.30600.34400.34401,212,300
May 19, 20250.30500.32000.30500.31400.3140401,400
May 16, 20250.30000.31000.30000.30600.3060587,300
May 15, 20250.30000.30600.29000.30200.30201,081,300
May 14, 20250.30000.31300.29300.30000.3000898,200
May 13, 20250.32000.32000.29100.29900.29901,059,000
May 12, 20250.31400.31400.30000.30500.30501,148,000
May 9, 20250.32000.32900.30700.30800.3080500,200
May 8, 20250.33000.33000.31500.31900.3190271,700
May 7, 20250.29500.33900.29500.32600.3260979,500
May 6, 20250.31000.32000.28100.29100.2910759,400
May 5, 20250.33400.34000.31600.31800.3180395,300
May 2, 20250.34000.34300.33300.33300.3330269,600
May 1, 20250.34000.35000.33400.33900.3390577,200
Apr 30, 20250.33300.34600.32000.33800.3380475,700
Apr 29, 20250.33500.35300.32300.32800.3280568,500
Apr 28, 20250.30800.33000.30800.32600.3260424,200
Apr 25, 20250.31000.33200.30600.31400.3140921,500
Apr 24, 20250.30600.32600.30600.32000.3200331,200
Apr 23, 20250.30500.32000.30000.30700.3070506,900
Apr 22, 20250.30000.30200.28700.30000.3000384,700
Apr 21, 20250.29900.30100.28100.28700.2870549,100
Apr 17, 20250.27200.29500.27000.28600.2860575,100
Apr 16, 20250.30000.30900.27400.27800.2780458,200
Apr 15, 20250.30000.30800.29300.29600.2960322,000
Apr 14, 20250.29000.30000.27900.30000.3000764,700
Apr 11, 20250.26000.28200.26000.27700.2770444,700
Apr 10, 20250.26000.26600.25000.26000.2600450,200
Apr 9, 20250.24000.27900.23000.26300.26301,236,800
Apr 8, 20250.27500.28600.25000.25200.2520926,400
Apr 7, 20250.27000.28000.25000.27300.27301,224,400
Apr 4, 20250.29000.32400.27000.28000.28001,697,300
Apr 3, 20250.30000.30000.28000.29400.29401,066,800
Apr 2, 20250.30000.31100.29500.30600.3060650,000
Apr 1, 20250.30200.33100.30000.30000.3000912,000
Mar 31, 20250.30500.32200.28000.31000.3100872,700
Mar 28, 20250.33600.34200.30200.31400.31402,305,800
Mar 27, 20250.33700.34500.32000.32800.32801,666,400
Mar 26, 20250.34100.36000.32500.34000.34001,146,900
Mar 25, 20250.36200.38400.34200.34300.34301,517,500
Mar 24, 20250.33500.38000.32500.36900.36902,750,500
Mar 21, 20250.33500.34700.30400.31500.31502,367,500
Mar 20, 20250.35000.36000.33500.33700.33701,442,700
Mar 19, 20250.35000.36700.34000.35800.35801,662,500
Mar 18, 20250.37700.39500.31000.34800.34802,902,600
Mar 17, 20250.44100.45000.41000.44500.44501,557,900
Mar 14, 20250.42100.46500.42100.43900.43901,219,700
Mar 13, 20250.45400.48700.41300.42700.4270882,600
Mar 12, 20250.40000.49200.40000.46000.46001,799,400
Mar 11, 20250.38100.42000.37600.41300.4130740,600
Mar 10, 20250.36500.41000.36300.38100.38102,423,200
Mar 7, 20250.39000.40900.35900.37100.37101,400,100
Mar 6, 20250.38600.41000.37100.39000.39001,276,900
Mar 5, 20250.35200.39500.35200.39400.3940754,100
Mar 4, 20250.37000.38000.33400.36000.36001,908,500
Mar 3, 20250.41000.42000.37300.38100.38101,481,500
Feb 28, 20250.38200.42100.37600.40800.40801,032,700
Feb 27, 20250.45000.48000.40000.40300.40302,627,500
Feb 26, 20250.48000.51700.46000.46000.46001,824,500
Feb 25, 20250.45000.52000.41500.50000.50004,312,700
Feb 24, 20250.64700.65000.55400.58000.58005,291,900
Feb 21, 20250.70400.78700.65100.70600.70609,440,400
Feb 20, 20250.80400.87800.67000.77200.7720122,647,200
Feb 19, 20250.58000.58700.54000.56200.5620709,500
Feb 18, 20250.57000.62500.55500.58500.58501,146,400
Feb 14, 20250.53000.59700.51300.55500.55501,354,000
Feb 13, 20250.46400.52800.45600.52100.5210980,200
Feb 12, 20250.47000.48200.45500.45600.4560685,400
Feb 11, 20250.50000.51000.46800.47600.4760444,200
Feb 10, 20250.50000.50800.47800.49800.4980278,100
Feb 7, 20250.50000.52200.48700.50300.5030361,900
Feb 6, 20250.50100.52100.48000.50000.5000592,000
Feb 5, 20250.45400.51000.45000.50700.5070685,600
Feb 4, 20250.47900.48300.45000.46300.4630609,300
Feb 3, 20250.47300.49200.45100.47600.4760492,300
Jan 31, 20250.48900.50700.47100.48400.4840321,800
Jan 30, 20250.47700.51000.47100.50300.5030468,700
Jan 29, 20250.50000.50000.46400.48000.4800617,300
Jan 28, 20250.49500.50000.48000.49000.4900578,600
Jan 27, 20250.50000.54000.48200.48800.4880749,200
Jan 24, 20250.51000.54100.50100.50900.5090322,200
Jan 23, 20250.50500.54900.49300.50600.5060677,600
Jan 22, 20250.53000.54900.46000.50400.50402,471,200
Jan 21, 20250.56300.57000.53000.53000.53001,099,600
Jan 17, 20250.56200.61000.52000.57300.57301,273,800
Jan 16, 20250.59800.59800.55000.57900.5790686,700
Jan 15, 20250.55500.61000.53000.59900.5990763,900
Jan 14, 20250.59000.61000.51200.55500.55501,057,700
Jan 13, 20250.60100.64700.55200.58900.58901,447,300
Jan 10, 20250.65000.68100.59400.61600.61602,432,900
Jan 8, 20250.62000.69900.57200.65100.65101,663,600
Jan 7, 20250.68000.75500.61000.62400.62402,632,700
Jan 6, 20250.57000.67600.57000.66700.66703,206,300
Jan 3, 20250.53000.55000.49300.54600.5460849,200
Jan 2, 20250.53000.59800.48200.52900.52902,457,900
Dec 31, 20240.52200.53900.49000.53000.5300921,500
Dec 30, 20240.57700.61000.51300.53200.53201,525,200
Dec 27, 20240.57900.62000.50000.58000.58001,887,300
Dec 26, 20240.49900.58800.48900.57900.57901,967,500
Dec 24, 20240.50000.55200.48100.49900.49902,222,400
Dec 23, 20240.41000.48000.40000.48000.48002,606,800
Dec 20, 20240.35000.42500.34700.40000.40003,372,300
Dec 19, 20240.34100.36000.34000.35400.3540844,800
Dec 18, 20240.35000.36500.34100.34300.3430818,300
Dec 17, 20240.35000.36800.32500.34800.34801,425,700
Dec 16, 20240.32300.35000.31100.32500.3250769,000
Dec 13, 20240.34200.35000.31600.33300.33301,107,400
Dec 12, 20240.35000.36900.34000.34200.3420474,800
Dec 11, 20240.37000.38000.35000.35100.3510503,900
Dec 10, 20240.36000.38200.35900.36500.3650648,500
Dec 9, 20240.35000.37800.35000.36300.3630730,100
Dec 6, 20240.40300.40300.31300.34200.34202,721,900
Dec 5, 20240.40800.42000.40000.40500.4050454,000
Dec 4, 20240.41000.41400.39500.40600.4060343,600
Dec 3, 20240.40100.42800.40100.41000.4100575,200
Dec 2, 20240.41100.43000.39000.42100.4210989,900
Nov 29, 20240.39700.43300.38100.42500.42501,090,600
Nov 27, 20240.38400.39000.37600.38900.3890428,500
Nov 26, 20240.39600.39700.38000.38800.3880368,400
Nov 25, 20240.39600.40400.38400.39000.3900996,700
Nov 22, 20240.38000.40300.38000.39500.39501,270,100
Nov 21, 20240.33700.38900.33700.38700.38701,329,300
Nov 20, 20240.35900.36000.33500.35000.35001,294,500
Nov 19, 20240.34300.35000.33200.35000.35001,173,200
Nov 18, 20240.35300.35300.33000.33700.3370967,400
Nov 15, 20240.37100.38500.32900.33500.33501,799,000
Nov 14, 20240.33200.39500.33000.37000.37001,967,000
Nov 13, 20240.40600.42500.18000.33200.33203,945,900
Nov 12, 20240.33900.39500.33000.38700.38703,656,800
Nov 11, 20240.32400.35500.32000.33900.33901,742,900
Nov 8, 20240.31300.32700.31000.32300.3230943,400
Nov 7, 20240.31000.32500.30200.31300.3130996,500
Nov 6, 20240.30000.31900.30000.31000.3100813,200
Nov 5, 20240.32500.32500.30100.30700.30701,158,000
Nov 4, 20240.32000.33000.31800.32500.3250485,100
Nov 1, 20240.30100.33500.30100.31900.3190769,300
Oct 31, 20240.31200.32200.29000.30100.30101,207,500
Oct 30, 20240.30600.32500.30300.31800.31801,160,800
Oct 29, 20240.31000.31000.29800.30600.30601,356,800
Oct 28, 20240.31000.33000.29600.29900.29902,225,500
Oct 25, 20240.32000.34000.30400.30800.30802,751,900
Oct 24, 20240.33000.33600.31900.32000.32001,617,300
Oct 23, 20240.34500.36200.31900.32000.32001,214,300
Oct 22, 20240.36700.38100.35000.35000.35001,206,300
Oct 21, 20240.40000.40000.35500.37500.37501,171,400
Oct 18, 20240.39500.40200.37500.39200.3920862,900
Oct 17, 20240.38000.39500.36700.39500.39502,715,700
Oct 16, 20240.35400.37600.35400.37600.3760429,800
Oct 15, 20240.35000.38000.34300.35400.35401,369,100
Oct 14, 20240.35900.36200.33600.34300.3430866,300
Oct 11, 20240.33700.35700.33700.35700.3570830,700
Oct 10, 20240.32800.34300.31200.33700.33701,216,000
Oct 9, 20240.33800.33800.30100.32800.32801,415,400
Oct 8, 20240.34600.34600.31000.32800.32802,549,600
Oct 7, 20240.38100.39000.33500.34300.34302,171,400
Oct 4, 20240.38000.39900.36400.36700.3670913,500
Oct 3, 20240.39800.40500.38600.39900.3990410,300
Oct 2, 20240.38800.40000.37000.40000.4000582,800
Oct 1, 20240.39300.41200.37800.39200.3920407,700
Sep 30, 20240.40600.43300.39100.39900.39901,098,100
Sep 27, 20240.38500.41500.38400.40600.4060463,600
Sep 26, 20240.37400.39200.37300.39200.3920334,000
Sep 25, 20240.38400.39300.37300.37300.3730328,900
Sep 24, 20240.36900.39900.36400.38400.3840570,900
Sep 23, 20240.39400.40000.36100.37200.3720808,900
Sep 20, 20240.42500.43000.37900.40900.40901,575,900
Sep 19, 20240.41700.44000.40900.41600.4160601,000
Sep 18, 20240.44500.46200.41100.42000.4200903,300
Sep 17, 20240.45000.46500.44200.44800.4480413,700
Sep 16, 20240.46900.48500.45000.45200.4520900,300
Sep 13, 20240.42200.47600.42200.47000.47001,059,500
Sep 12, 20240.39600.43400.39600.42300.42301,245,300
Sep 11, 20240.39500.41000.37900.39600.3960408,200
Sep 10, 20240.40000.42400.36600.40000.40001,477,000
Sep 9, 20240.39600.41600.38000.39500.3950446,500
Sep 6, 20240.41500.42500.38000.39000.3900892,800
Sep 5, 20240.39000.42700.37900.42500.42501,504,700
Sep 4, 20240.34500.41000.33100.40000.40002,247,800
Sep 3, 20240.35500.37400.33000.33200.33201,314,700
Aug 30, 20240.37000.38000.36300.36600.3660435,100
Aug 29, 20240.37800.38300.36000.37100.3710864,500
Aug 28, 20240.38200.39700.35200.36500.36501,171,900
Aug 27, 20240.39500.40000.37600.38500.3850796,900
Aug 26, 20240.40600.43000.39000.39500.39501,195,600
Aug 23, 20240.40000.42100.39000.40200.4020950,600
Aug 22, 20240.40600.41900.38000.38600.3860716,200
Aug 21, 20240.41500.42500.39700.40100.4010682,700
Aug 20, 20240.38000.43100.38000.41500.41502,612,000
Aug 19, 20240.37900.38500.36800.37800.37801,450,100
Aug 16, 20240.37900.38200.35300.36600.36601,363,800
Aug 15, 20240.37300.38500.36000.37000.37001,536,900
Aug 14, 20240.38000.40600.36200.36300.36301,545,600
Aug 13, 20240.40000.42900.38000.39000.39002,036,900
Aug 12, 20240.40000.41400.37300.38500.38502,101,000
Aug 9, 20240.42600.43800.40800.40900.4090963,800
Aug 8, 20240.48400.49800.41800.44100.44102,110,600
Aug 7, 20240.49000.51000.45900.46000.46002,550,700
Aug 6, 20240.45000.47800.43000.44000.44002,229,900
Aug 5, 20240.40000.47500.40000.45500.45502,304,600
Aug 2, 20240.46100.47300.40900.42800.42803,644,900
Aug 1, 20240.54400.54400.47000.47000.47005,448,400
Jul 31, 20240.57000.60000.42200.54000.540016,477,900
Jul 30, 20241.11001.16001.02001.03001.03004,014,400
Jul 29, 20241.16001.22001.07501.12001.12001,965,000
Jul 26, 20241.25001.32001.05501.16001.16003,078,400
Jul 25, 20241.26001.34001.22001.23001.23001,279,500
Jul 24, 20241.25001.37001.20001.25001.25001,713,800
Jul 23, 20241.23001.53001.20001.24001.24004,711,400
Jul 22, 20241.06001.28001.06001.26001.26004,282,900
Jul 19, 20241.04001.09501.00001.05001.05001,029,300
Jul 18, 20241.08001.10001.03001.04001.0400689,500
Jul 17, 20241.11001.18001.06001.07001.07001,169,800
Jul 16, 20241.06001.16001.02001.14001.14001,523,600
Jul 15, 20241.05001.11001.03001.06001.06001,436,700
Jul 12, 20241.02001.14001.01001.04001.04001,777,200
Jul 11, 20240.94501.05000.93300.97900.97901,444,200
Jul 10, 20240.84000.95600.84000.90300.90301,322,400
Jul 9, 20240.82100.85000.78000.83900.83901,449,400
Jul 8, 20240.72500.85000.71000.80900.80902,942,100
Jul 5, 20240.70500.75000.68100.72200.72203,392,400
Jul 3, 20240.74500.75000.68000.69100.69102,507,200
Jul 2, 20240.77800.79100.73200.74300.74303,588,500
Jul 1, 20240.90100.91300.76000.77000.77004,798,200
Jun 28, 20241.00001.04600.89200.89200.892015,176,500
Jun 27, 20241.07001.07001.01001.03001.03001,421,600
Jun 26, 20241.17001.17001.04001.05501.05501,569,500
Jun 25, 20241.20001.20001.15001.17001.1700923,500
Jun 24, 20241.14001.21001.12001.20001.20001,093,500
Jun 21, 20241.10001.19001.10001.13001.13001,341,500
Jun 20, 20241.04001.13001.01001.10001.10001,352,900
Jun 18, 20241.08001.08001.03001.03001.0300972,400
Jun 17, 20241.12001.12001.06001.06001.06001,037,200
Jun 14, 20241.18001.18001.10001.12001.1200991,700

Related Tickers