FibroGen Inc (FGEN) Historical Stock Data
0.40 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FGEN is down -1.67% a day on average. There have been 7 days where FibroGen Inc closed green and 23 days where FGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 0.40 | 0.40 | ↑$0.00 (0.35%) | 0.38 | 0.41 | 407.76K |
| 2024-09-10 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.37 | 0.42 | 1.48M |
| 2024-09-09 | 0.40 | 0.39 | ↓$0.00 (-0.23%) | 0.38 | 0.42 | 446.50K |
| 2024-09-06 | 0.42 | 0.39 | ↓$0.03 (-6.07%) | 0.38 | 0.43 | 892.82K |
| 2024-09-05 | 0.39 | 0.43 | ↑$0.04 (9.03%) | 0.38 | 0.43 | 1.50M |
| 2024-09-04 | 0.35 | 0.40 | ↑$0.05 (15.76%) | 0.33 | 0.41 | 2.24M |
| 2024-09-03 | 0.36 | 0.33 | ↓$0.02 (-6.48%) | 0.33 | 0.37 | 1.31M |
| 2024-08-30 | 0.37 | 0.37 | ↓$0.00 (-1.19%) | 0.36 | 0.38 | 435.06K |
| 2024-08-29 | 0.38 | 0.37 | ↓$0.01 (-1.85%) | 0.36 | 0.38 | 864.40K |
| 2024-08-28 | 0.38 | 0.37 | ↓$0.02 (-4.45%) | 0.35 | 0.40 | 1.17M |
| 2024-08-27 | 0.40 | 0.39 | ↓$0.01 (-2.51%) | 0.38 | 0.40 | 796.73K |
| 2024-08-26 | 0.41 | 0.40 | ↓$0.01 (-2.71%) | 0.39 | 0.43 | 1.20M |
| 2024-08-23 | 0.40 | 0.40 | ↑$0.00 (0.52%) | 0.39 | 0.42 | 0.95M |
| 2024-08-21 | 0.42 | 0.40 | ↓$0.01 (-3.35%) | 0.40 | 0.43 | 682.67K |
| 2024-08-20 | 0.38 | 0.42 | ↑$0.04 (9.21%) | 0.38 | 0.43 | 2.61M |
| 2024-08-19 | 0.38 | 0.38 | ↓$0.00 (-0.45%) | 0.37 | 0.39 | 1.45M |
| 2024-08-16 | 0.38 | 0.37 | ↓$0.01 (-3.59%) | 0.35 | 0.38 | 1.36M |
| 2024-08-15 | 0.37 | 0.37 | ↓$0.00 (-0.67%) | 0.36 | 0.38 | 1.54M |
| 2024-08-14 | 0.38 | 0.36 | ↓$0.02 (-4.58%) | 0.36 | 0.41 | 1.54M |
| 2024-08-13 | 0.40 | 0.39 | ↓$0.01 (-2.60%) | 0.38 | 0.43 | 2.04M |
| 2024-08-12 | 0.40 | 0.39 | ↓$0.02 (-3.75%) | 0.37 | 0.41 | 2.10M |
| 2024-08-09 | 0.43 | 0.41 | ↓$0.02 (-4.01%) | 0.41 | 0.44 | 0.96M |
| 2024-08-08 | 0.48 | 0.44 | ↓$0.04 (-8.89%) | 0.42 | 0.50 | 2.09M |
| 2024-08-07 | 0.49 | 0.46 | ↓$0.03 (-6.12%) | 0.46 | 0.51 | 2.55M |
| 2024-08-06 | 0.45 | 0.44 | ↓$0.01 (-2.22%) | 0.43 | 0.48 | 2.22M |
| 2024-08-05 | 0.40 | 0.46 | ↑$0.06 (13.83%) | 0.40 | 0.47 | 2.30M |
| 2024-08-02 | 0.46 | 0.43 | ↓$0.03 (-7.16%) | 0.41 | 0.47 | 3.64M |
| 2024-08-01 | 0.54 | 0.47 | ↓$0.07 (-13.57%) | 0.47 | 0.54 | 5.45M |
| 2024-07-31 | 0.57 | 0.54 | ↓$0.03 (-5.23%) | 0.42 | 0.60 | 16.48M |
| 2024-07-30 | 1.11 | 1.03 | ↓$0.08 (-7.21%) | 1.02 | 1.16 | 3.96M |
Create an account or log in to view more rows.
$FGEN cup and handle forming
$FGEN not worrying
$FGEN ugh oh
we heatin back up
$FGEN let’s buy NOW!!!
$FGEN has just been halted from trading.
$FGEN Buy the dip
$FGEN the catalyst we need !
$FGEN every dip gets bought up.
$FGEN I warned you all fairly you morons.
$FGEN I can wait.