Advertisement
U.S. markets closed

FibroGen, Inc. (FGEN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.3500-0.2300 (-8.91%)
At close: 04:00PM EDT
2.3883 +0.04 (+1.63%)
After hours: 07:49PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.58002.59002.31002.35002.35001,354,800
Mar 27, 20242.46002.68002.30002.58002.58001,846,400
Mar 26, 20242.67002.79002.41002.44002.44001,539,700
Mar 25, 20242.59002.80002.55002.64002.64001,625,500
Mar 22, 20242.43002.66002.37002.58002.58001,561,700
Mar 21, 20242.37002.49002.32002.43002.43001,065,800
Mar 20, 20242.34002.39002.15502.36002.36001,522,900
Mar 19, 20242.15002.39502.15002.35002.35001,270,000
Mar 18, 20242.17002.36001.95102.17002.17002,554,000
Mar 15, 20242.09002.20002.01002.09002.09002,064,300
Mar 14, 20242.04002.17001.92002.09002.09001,586,700
Mar 13, 20241.90002.18001.86002.00002.00003,065,900
Mar 12, 20241.80002.07001.76101.89001.89002,054,000
Mar 11, 20241.77001.84001.69001.71001.7100508,100
Mar 08, 20241.84001.88501.75001.80001.8000576,200
Mar 07, 20241.87001.94001.71001.79001.79001,127,800
Mar 06, 20241.95001.96001.84001.87001.8700636,500
Mar 05, 20241.92001.98001.78001.93001.93001,257,200
Mar 04, 20241.86002.02001.78001.98001.98001,533,300
Mar 01, 20241.75001.89501.68101.83001.83001,477,800
Feb 29, 20242.04002.08001.68001.71001.71002,187,700
Feb 28, 20242.09002.11001.91001.98501.98501,383,600
Feb 27, 20241.61002.22001.58002.12002.12003,137,200
Feb 26, 20241.80001.90001.72501.85001.85001,505,000
Feb 23, 20241.85002.04001.80001.82001.82001,672,800
Feb 22, 20241.75001.92001.67201.89001.89001,606,100
Feb 21, 20241.77001.92001.69501.71501.71501,808,400
Feb 20, 20242.15002.24001.70001.80001.80002,985,400
Feb 16, 20242.14002.27001.97002.19002.19002,744,300
Feb 15, 20242.26002.27002.08002.15002.15002,287,900
Feb 14, 20242.22002.34902.02102.25002.25002,672,700
Feb 13, 20242.66002.66002.16002.17002.17004,234,000
Feb 12, 20242.75002.93002.60002.72002.72004,164,500
Feb 09, 20242.40002.88002.34102.73002.73004,628,200
Feb 08, 20242.16002.53002.08002.38002.38004,063,200
Feb 07, 20241.91002.20001.80102.17002.17003,121,200
Feb 06, 20242.00002.21001.85001.91001.91003,686,700
Feb 05, 20241.81002.14001.80002.02502.02503,838,100
Feb 02, 20242.37502.49001.72001.86001.86009,018,800
Feb 01, 20241.87002.41001.73002.37002.37008,204,000
Jan 31, 20241.75002.04001.58001.92001.92005,396,600
Jan 30, 20241.80001.94001.51001.72001.720011,329,000
Jan 29, 20240.91401.82000.88101.71001.710022,682,700
Jan 26, 20241.16001.19000.93000.93600.93601,645,700
Jan 25, 20240.98101.13000.96501.10001.10002,226,200
Jan 24, 20240.90000.98100.85500.97000.97002,543,500
Jan 23, 20240.88900.90000.83000.89300.89301,031,500
Jan 22, 20240.77500.88600.77500.87900.87901,270,700
Jan 19, 20240.82000.82000.76000.76300.7630691,100
Jan 18, 20240.76000.82400.75000.79500.79501,134,100
Jan 17, 20240.74000.77800.73500.75000.75002,325,000
Jan 16, 20240.73000.77500.73000.76300.76301,002,400
Jan 12, 20240.85000.87200.73000.75300.75301,457,300
Jan 11, 20240.88000.88900.78200.81300.8130693,700
Jan 10, 20240.89000.91000.82000.84500.8450748,800
Jan 09, 20240.80400.90800.77500.90200.90201,046,300
Jan 08, 20240.76400.79000.70300.78500.7850731,900
Jan 05, 20240.73300.76000.69000.75000.7500690,000
Jan 04, 20240.80000.81800.72000.73400.73401,252,500
Jan 03, 20240.82700.85500.78100.79500.7950762,500
Jan 02, 20240.84500.91800.82000.83100.8310779,100
Dec 29, 20230.91000.94800.85000.88600.8860996,700
Dec 28, 20230.81100.92000.81000.90900.90901,903,000
Dec 27, 20230.80400.85000.74300.80900.80901,225,800
Dec 26, 20230.76000.84000.75500.79800.79801,530,200
Dec 22, 20230.70000.77800.70000.76200.76201,984,600
Dec 21, 20230.59100.74000.58000.69400.69404,200,800
Dec 20, 20230.62500.63700.56700.57100.57101,915,600
Dec 19, 20230.64000.74400.61000.62000.62002,391,200
Dec 18, 20230.68000.70400.63000.63600.63602,314,800
Dec 15, 20230.71000.75000.67000.68200.68203,241,200
Dec 14, 20230.76000.79000.67500.68100.68102,062,500
Dec 13, 20230.60900.75800.60900.72900.72902,293,500
Dec 12, 20230.62900.63100.58000.62000.62001,084,000
Dec 11, 20230.62600.65600.60400.62500.6250772,800
Dec 08, 20230.61100.64900.58600.62000.6200774,200
Dec 07, 20230.57700.63000.56500.61500.6150936,000
Dec 06, 20230.55700.63200.55000.58000.58001,102,500
Dec 05, 20230.68000.68000.55000.55500.55501,200,600
Dec 04, 20230.62500.68500.60000.65300.65302,102,200
Dec 01, 20230.57000.64000.55000.62800.62802,640,600
Nov 30, 20230.53000.58900.50000.55200.55202,350,100
Nov 29, 20230.45300.59000.45000.49900.49903,183,700
Nov 28, 20230.44500.46000.42100.45700.45701,084,500
Nov 27, 20230.48500.48500.43500.44200.44201,223,200
Nov 24, 20230.48900.52000.48000.48500.4850365,300
Nov 22, 20230.49100.51400.47000.47800.4780556,500
Nov 21, 20230.55000.55000.48000.48900.4890610,800
Nov 20, 20230.55300.63000.52400.52900.52901,234,100
Nov 17, 20230.51200.57500.50000.57100.57101,710,000
Nov 16, 20230.52000.53000.46000.50000.50001,445,400
Nov 15, 20230.47000.53900.46200.51100.51102,311,400
Nov 14, 20230.41600.48900.40000.48100.48103,128,600
Nov 13, 20230.37400.43000.34500.41500.41505,225,000
Nov 10, 20230.39000.39500.33300.38000.38005,198,600
Nov 09, 20230.47500.48600.39000.39000.39004,786,900
Nov 08, 20230.56700.56700.46000.47600.47602,683,400
Nov 07, 20230.64000.71000.53600.55200.55202,697,500
Nov 06, 20230.69400.69400.55600.55900.55902,252,600
Nov 03, 20230.58800.65800.57000.64700.64702,727,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...