FibroGen Inc (FGEN) Historical Stock Data
1.15 ↓0.02 (-1.71%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FGEN is down -1.12% a day on average. There have been 17 days where FibroGen Inc closed green and 13 days where FGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.05 | 1.18 | 1.31M |
| 2024-04-18 | 1.26 | 1.17 | ↓$0.09 (-7.14%) | 1.14 | 1.29 | 1.28M |
| 2024-04-17 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.24 | 1.33 | 1.03M |
| 2024-04-16 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.25 | 1.35 | 863.69K |
| 2024-04-15 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.24 | 1.37 | 1.27M |
| 2024-04-12 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.23 | 1.35 | 1.14M |
| 2024-04-11 | 1.45 | 1.36 | ↓$0.09 (-6.21%) | 1.35 | 1.47 | 1.16M |
| 2024-04-10 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.36 | 1.51 | 1.36M |
| 2024-04-09 | 1.62 | 1.51 | ↓$0.11 (-6.79%) | 1.49 | 1.63 | 1.01M |
| 2024-04-08 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.56 | 1.69 | 1.20M |
| 2024-04-05 | 1.56 | 1.62 | ↑$0.06 (3.85%) | 1.51 | 1.70 | 1.62M |
| 2024-04-04 | 1.41 | 1.58 | ↑$0.17 (12.06%) | 1.39 | 1.82 | 4.16M |
| 2024-04-03 | 2.14 | 1.47 | ↓$0.67 (-31.31%) | 1.18 | 2.15 | 10.34M |
| 2024-04-02 | 2.28 | 2.16 | ↓$0.12 (-5.26%) | 2.10 | 2.33 | 0.93M |
| 2024-04-01 | 2.35 | 2.36 | ↑$0.01 (0.43%) | 2.17 | 2.40 | 1.28M |
| 2024-03-28 | 2.58 | 2.35 | ↓$0.23 (-8.91%) | 2.31 | 2.59 | 1.36M |
| 2024-03-27 | 2.46 | 2.58 | ↑$0.12 (4.88%) | 2.30 | 2.68 | 1.85M |
| 2024-03-26 | 2.67 | 2.44 | ↓$0.23 (-8.61%) | 2.41 | 2.79 | 1.54M |
| 2024-03-25 | 2.59 | 2.64 | ↑$0.05 (1.93%) | 2.55 | 2.80 | 1.63M |
| 2024-03-22 | 2.43 | 2.58 | ↑$0.15 (6.17%) | 2.37 | 2.66 | 1.56M |
| 2024-03-21 | 2.37 | 2.43 | ↑$0.06 (2.53%) | 2.32 | 2.49 | 1.07M |
| 2024-03-20 | 2.34 | 2.36 | ↑$0.02 (0.85%) | 2.16 | 2.39 | 1.52M |
| 2024-03-19 | 2.15 | 2.35 | ↑$0.20 (9.30%) | 2.15 | 2.40 | 1.27M |
| 2024-03-18 | 2.17 | 2.17 | ↑$0.00 (0.00%) | 1.95 | 2.36 | 2.55M |
| 2024-03-15 | 2.09 | 2.09 | ↑$0.00 (0.00%) | 2.01 | 2.20 | 2.07M |
| 2024-03-14 | 2.04 | 2.09 | ↑$0.05 (2.45%) | 1.92 | 2.17 | 1.59M |
| 2024-03-13 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.86 | 2.18 | 3.07M |
| 2024-03-12 | 1.80 | 1.89 | ↑$0.09 (5.00%) | 1.76 | 2.07 | 2.05M |
| 2024-03-11 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.69 | 1.84 | 506.56K |
| 2024-03-08 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.75 | 1.89 | 576.24K |
Create an account or log in to view more rows.
$FGEN to the moon!!! lfG
$FGEN news?
$FGEN bought more
$FGEN omg this is bullshit
$FGEN rocket fuel tanks are full. Gonna shoot to the stars
$FGEN lmfao
lfg babies
$FGEN i am trading for a better future!
$FGEN time to run
$FGEN go time
$FGEN has just been halted from trading due to volatility.