Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fibrogen Inc CS (NQ: FGEN )

0.4200 -0.0281 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.4447 0.4620 0.4106 0.4200 903,284 -0.03(-6.27%)
Sep 17, 2024 0.4500 0.4650 0.4423 0.4481 413,684 -0.00(-0.91%)
Sep 16, 2024 0.4693 0.4852 0.4500 0.4522 900,306 -0.02(-3.79%)
Sep 13, 2024 0.4217 0.4756 0.4217 0.4700 1,059,462 +0.05(+11.03%)
Sep 12, 2024 0.3963 0.4342 0.3963 0.4233 1,245,308 +0.03(+6.79%)
Sep 11, 2024 0.3950 0.4099 0.3788 0.3964 407,762 -0.00(-0.90%)
Sep 10, 2024 0.4000 0.4240 0.3660 0.4000 1,476,232 +0.01(+1.32%)
Sep 09, 2024 0.3957 0.4160 0.3800 0.3948 446,497 +0.00(+1.23%)
Sep 06, 2024 0.4200 0.4252 0.3800 0.3900 892,818 -0.04(-8.28%)
Sep 05, 2024 0.3900 0.4267 0.3793 0.4252 1,504,109 +0.03(+6.41%)
Sep 04, 2024 0.3452 0.4102 0.3310 0.3996 2,248,272 +0.07(+20.36%)
Sep 03, 2024 0.3500 0.3735 0.3300 0.3320 1,313,526 -0.03(-9.19%)
Aug 30, 2024 0.3700 0.3800 0.3625 0.3656 435,069 -0.01(-1.48%)
Aug 29, 2024 0.3800 0.3832 0.3601 0.3711 864,403 +0.01(+1.62%)
Aug 28, 2024 0.3822 0.3974 0.3521 0.3652 1,171,558 -0.02(-5.17%)
Aug 27, 2024 0.4000 0.3999 0.3760 0.3851 796,342 -0.01(-2.51%)
Aug 26, 2024 0.4060 0.4300 0.3900 0.3950 1,195,635 -0.01(-1.77%)
Aug 23, 2024 0.4000 0.4213 0.3900 0.4021 950,553 +0.02(+4.14%)
Aug 22, 2024 0.4060 0.4194 0.3800 0.3861 716,437 -0.02(-3.74%)
Aug 21, 2024 0.4150 0.4254 0.3971 0.4011 682,674 -0.01(-3.35%)
Aug 20, 2024 0.3800 0.4305 0.3798 0.4150 2,611,993 +0.04(+9.88%)
Aug 19, 2024 0.3794 0.3850 0.3678 0.3777 1,448,865 +0.01(+3.34%)
Aug 16, 2024 0.3791 0.3819 0.3529 0.3655 1,363,820 -0.00(-1.22%)
Aug 15, 2024 0.3700 0.3845 0.3598 0.3700 1,536,888 +0.01(+2.04%)
Aug 14, 2024 0.3800 0.4056 0.3620 0.3626 1,544,362 -0.03(-7.03%)
Aug 13, 2024 0.4004 0.4292 0.3803 0.3900 2,036,878 +0.01(+1.30%)
Aug 12, 2024 0.4000 0.4136 0.3730 0.3850 2,100,949 -0.02(-5.87%)
Aug 09, 2024 0.4300 0.4382 0.4080 0.4090 963,753 -0.03(-7.21%)
Aug 08, 2024 0.4800 0.4979 0.4184 0.4408 2,089,622 -0.02(-4.17%)
Aug 07, 2024 0.4900 0.5100 0.4592 0.4600 2,550,744 +0.02(+4.55%)
Aug 06, 2024 0.4500 0.4778 0.4300 0.4400 2,224,466 -0.02(-3.36%)
Aug 05, 2024 0.4000 0.4749 0.4000 0.4553 2,279,589 +0.03(+6.38%)
Aug 02, 2024 0.4610 0.4726 0.4086 0.4280 3,644,910 -0.04(-8.94%)
Aug 01, 2024 0.5438 0.5438 0.4700 0.4700 5,446,563 -0.07(-12.98%)
Jul 31, 2024 0.5699 0.6000 0.4220 0.5401 16,438,195 -0.49(-47.56%)
Jul 30, 2024 1.110 1.160 1.020 1.030 3,960,559 -0.09(-8.04%)
Jul 29, 2024 1.160 1.220 1.075 1.120 1,965,039 -0.04(-3.45%)
Jul 26, 2024 1.250 1.320 1.055 1.160 3,078,365 -0.07(-5.69%)
Jul 25, 2024 1.260 1.340 1.220 1.230 1,279,527 -0.02(-1.60%)
Jul 24, 2024 1.250 1.370 1.200 1.250 1,713,801 +0.01(+0.81%)
Jul 23, 2024 1.230 1.530 1.200 1.240 4,711,139 -0.02(-1.59%)
Jul 22, 2024 1.060 1.280 1.060 1.260 4,274,285 +0.21(+20.00%)
Jul 19, 2024 1.040 1.095 1.000 1.050 1,029,347 +0.01(+0.96%)
Jul 18, 2024 1.080 1.100 1.030 1.040 689,653 -0.03(-2.80%)
Jul 17, 2024 1.110 1.180 1.060 1.070 1,169,791 -0.07(-6.14%)
Jul 16, 2024 1.060 1.160 1.020 1.140 1,522,932 +0.08(+7.55%)
Jul 15, 2024 1.050 1.110 1.030 1.060 1,432,414 +0.02(+1.92%)
Jul 12, 2024 1.020 1.140 1.010 1.040 1,777,268 +0.06(+6.20%)
Jul 11, 2024 0.9447 1.050 0.9325 0.9793 1,444,233 +0.08(+8.40%)
Jul 10, 2024 0.8400 0.9559 0.8400 0.9034 1,322,143 +0.06(+7.66%)
Jul 09, 2024 0.8200 0.8499 0.7800 0.8391 1,449,452 +0.03(+3.70%)
Jul 08, 2024 0.7250 0.8500 0.7100 0.8092 2,942,082 +0.09(+12.14%)
Jul 05, 2024 0.7047 0.7495 0.6805 0.7216 3,392,400 +0.03(+4.43%)
Jul 03, 2024 0.7450 0.7500 0.6801 0.6910 2,507,181 -0.05(-7.00%)
Jul 02, 2024 0.7778 0.7910 0.7318 0.7430 3,588,500 -0.03(-3.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.