Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fibrogen Inc CS (NQ: FGEN )

1.240 +0.050 (+4.20%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Aug 31, 2022 12.90 13.17 12.20 12.44 693,820 -0.43(-3.34%)
Aug 30, 2022 13.51 13.71 12.67 12.87 1,116,713 -0.59(-4.38%)
Aug 29, 2022 13.09 13.81 13.01 13.46 595,351 +0.21(+1.58%)
Aug 26, 2022 13.60 13.60 13.04 13.25 600,483 -0.30(-2.21%)
Aug 25, 2022 13.78 13.94 13.47 13.55 320,152 -0.07(-0.51%)
Aug 24, 2022 13.69 13.82 13.21 13.62 574,334 -0.06(-0.44%)
Aug 23, 2022 13.80 13.95 13.50 13.68 418,742 -0.05(-0.36%)
Aug 22, 2022 13.93 14.20 13.61 13.73 450,526 -0.35(-2.49%)
Aug 19, 2022 14.25 14.60 13.92 14.08 518,449 -0.33(-2.29%)
Aug 18, 2022 14.33 14.47 14.00 14.41 394,086 +0.08(+0.56%)
Aug 17, 2022 14.26 14.51 14.16 14.33 514,442 -0.11(-0.76%)
Aug 16, 2022 14.50 14.56 14.20 14.44 519,256 -0.15(-1.03%)
Aug 15, 2022 14.36 14.77 14.35 14.59 424,401 +0.10(+0.69%)
Aug 12, 2022 14.05 14.49 13.70 14.49 581,836 +0.44(+3.13%)
Aug 11, 2022 14.50 14.64 13.87 14.05 743,267 -0.42(-2.90%)
Aug 10, 2022 14.62 14.62 14.24 14.47 677,434 +0.35(+2.48%)
Aug 09, 2022 13.42 14.36 13.31 14.12 899,432 -0.48(-3.29%)
Aug 08, 2022 14.53 14.65 14.05 14.60 516,640 +0.09(+0.62%)
Aug 05, 2022 13.69 14.56 13.27 14.51 665,019 +0.56(+4.01%)
Aug 04, 2022 12.77 14.04 12.77 13.95 819,386 +1.24(+9.76%)
Aug 03, 2022 12.59 13.26 12.53 12.71 1,048,766 +0.34(+2.75%)
Aug 02, 2022 12.11 12.40 12.07 12.37 344,891 +0.21(+1.73%)
Aug 01, 2022 12.43 12.82 12.06 12.16 531,436 -0.42(-3.34%)
Jul 29, 2022 12.88 12.88 12.53 12.58 910,882 -0.42(-3.23%)
Jul 28, 2022 12.76 13.10 12.37 13.00 601,855 +0.30(+2.36%)
Jul 27, 2022 12.56 12.76 12.20 12.70 770,663 +0.27(+2.17%)
Jul 26, 2022 12.12 12.82 12.08 12.43 498,293 +0.24(+1.97%)
Jul 25, 2022 12.30 12.30 11.93 12.19 707,226 -0.12(-0.97%)
Jul 22, 2022 12.61 12.74 12.22 12.31 502,504 -0.16(-1.28%)
Jul 21, 2022 12.44 12.54 12.31 12.47 394,720 +0.00(+0.00%)
Jul 20, 2022 12.55 12.88 12.18 12.47 648,822 -0.02(-0.16%)
Jul 19, 2022 12.19 12.85 12.19 12.49 823,012 +0.40(+3.31%)
Jul 18, 2022 12.22 12.66 11.99 12.09 940,430 -0.13(-1.06%)
Jul 15, 2022 12.28 12.36 11.97 12.22 1,188,508 +0.22(+1.83%)
Jul 14, 2022 12.38 12.38 11.85 12.00 835,799 -0.47(-3.77%)
Jul 13, 2022 11.76 12.50 11.71 12.47 953,292 +0.38(+3.14%)
Jul 12, 2022 11.59 12.12 11.14 12.09 927,177 +0.50(+4.31%)
Jul 11, 2022 12.08 12.23 11.55 11.59 702,674 -0.74(-6.00%)
Jul 08, 2022 12.21 12.53 12.12 12.33 391,167 -0.07(-0.56%)
Jul 07, 2022 12.43 12.65 12.30 12.40 625,847 +0.00(+0.00%)
Jul 06, 2022 12.37 12.79 12.31 12.40 711,334 +0.06(+0.49%)
Jul 05, 2022 11.29 12.34 11.00 12.34 771,231 +0.94(+8.25%)
Jul 01, 2022 10.71 11.55 10.49 11.40 751,737 +0.84(+7.95%)
Jun 30, 2022 10.81 11.18 10.46 10.56 864,536 -0.37(-3.39%)
Jun 29, 2022 11.30 11.30 10.74 10.93 583,888 -0.28(-2.50%)
Jun 28, 2022 11.65 11.82 11.04 11.21 536,025 -0.45(-3.86%)
Jun 27, 2022 11.57 11.76 11.30 11.66 573,468 +0.04(+0.34%)
Jun 24, 2022 11.81 11.88 11.14 11.62 1,452,833 -0.09(-0.77%)
Jun 23, 2022 11.49 11.71 11.27 11.71 778,910 +0.29(+2.54%)
Jun 22, 2022 10.55 11.67 10.55 11.42 770,897 +0.61(+5.64%)
Jun 21, 2022 10.08 11.34 10.07 10.81 1,171,287 +0.88(+8.86%)
Jun 17, 2022 9.140 10.08 9.000 9.930 2,837,136 +0.93(+10.33%)
Jun 16, 2022 9.090 9.230 8.700 9.000 943,154 -0.41(-4.36%)
Jun 15, 2022 9.230 9.510 8.930 9.410 891,358 +0.45(+5.02%)
Jun 14, 2022 9.010 9.170 8.715 8.960 681,106 +0.05(+0.56%)
Jun 13, 2022 9.130 9.300 8.670 8.910 1,086,801 -0.46(-4.91%)
Jun 10, 2022 9.730 9.800 9.355 9.370 863,939 -0.62(-6.21%)
Jun 09, 2022 10.22 10.36 9.960 9.990 602,666 -0.32(-3.10%)
Jun 08, 2022 10.35 10.70 10.06 10.31 688,836 -0.19(-1.81%)
Jun 07, 2022 9.380 10.53 9.320 10.50 894,996 +1.00(+10.53%)
Jun 06, 2022 10.05 10.15 9.470 9.500 745,695 -0.49(-4.90%)
Jun 03, 2022 9.700 9.990 9.410 9.990 905,914 +0.44(+4.61%)
Jun 02, 2022 9.600 9.790 9.420 9.550 598,785 -0.06(-0.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.