Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Fibrogen Inc CS (NQ: FGEN )

1.160 -0.060 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 1.930 2.100 1.910 2.060 4,135,122 +0.14(+7.29%)
Jul 28, 2023 1.840 1.940 1.820 1.920 2,476,521 +0.08(+4.35%)
Jul 27, 2023 1.870 1.920 1.820 1.840 3,147,708 -0.03(-1.60%)
Jul 26, 2023 1.950 1.980 1.840 1.870 4,366,859 -0.10(-5.08%)
Jul 25, 2023 2.040 2.090 1.960 1.970 3,251,626 -0.12(-5.74%)
Jul 24, 2023 2.140 2.150 1.980 2.090 3,860,411 -0.01(-0.48%)
Jul 21, 2023 2.250 2.270 2.080 2.100 7,085,738 -0.12(-5.41%)
Jul 20, 2023 2.390 2.390 2.210 2.220 3,444,875 -0.16(-6.72%)
Jul 19, 2023 2.550 2.580 2.360 2.380 3,649,558 -0.18(-7.03%)
Jul 18, 2023 2.640 2.700 2.550 2.560 2,047,552 -0.08(-3.03%)
Jul 17, 2023 2.580 2.770 2.580 2.640 2,436,332 +0.06(+2.33%)
Jul 14, 2023 2.650 2.650 2.500 2.580 2,221,208 -0.09(-3.37%)
Jul 13, 2023 2.690 2.695 2.560 2.670 2,341,210 -0.01(-0.37%)
Jul 12, 2023 2.770 2.805 2.630 2.680 2,528,276 -0.05(-1.83%)
Jul 11, 2023 2.770 2.780 2.655 2.730 2,915,502 -0.06(-2.15%)
Jul 10, 2023 2.660 2.800 2.605 2.790 2,374,867 +0.09(+3.33%)
Jul 07, 2023 2.800 2.823 2.660 2.700 2,459,336 -0.13(-4.59%)
Jul 06, 2023 2.820 2.860 2.715 2.830 2,399,604 +0.02(+0.71%)
Jul 05, 2023 2.800 3.019 2.780 2.810 3,958,466 +0.01(+0.36%)
Jul 03, 2023 2.750 2.840 2.670 2.800 1,995,012 +0.10(+3.70%)
Jun 30, 2023 2.630 2.810 2.590 2.700 4,523,369 +0.07(+2.66%)
Jun 29, 2023 2.530 2.705 2.470 2.630 5,296,162 +0.14(+5.62%)
Jun 28, 2023 2.520 2.530 2.390 2.490 6,370,579 -0.02(-0.80%)
Jun 27, 2023 2.670 2.680 2.450 2.510 12,385,646 -0.20(-7.38%)
Jun 26, 2023 3.190 3.800 2.670 2.710 33,290,456 -13.34(-83.12%)
Jun 23, 2023 16.65 16.84 15.96 16.05 5,789,670 -0.68(-4.06%)
Jun 22, 2023 17.00 17.46 16.69 16.73 879,016 -0.28(-1.65%)
Jun 21, 2023 16.52 17.34 16.45 17.01 1,225,772 +0.33(+1.98%)
Jun 20, 2023 16.64 17.02 16.50 16.68 1,145,713 -0.04(-0.24%)
Jun 16, 2023 17.45 17.89 16.57 16.72 4,159,149 -0.23(-1.36%)
Jun 15, 2023 16.29 17.03 15.93 16.95 1,861,201 +0.56(+3.42%)
Jun 14, 2023 17.61 17.73 16.32 16.39 1,344,055 -1.17(-6.66%)
Jun 13, 2023 17.20 18.21 17.20 17.56 1,514,047 +0.36(+2.09%)
Jun 12, 2023 17.15 17.76 16.91 17.20 1,671,427 +0.22(+1.30%)
Jun 09, 2023 17.72 17.73 15.61 16.98 1,787,602 -0.80(-4.50%)
Jun 08, 2023 16.95 17.92 16.47 17.78 1,447,775 +0.65(+3.79%)
Jun 07, 2023 18.60 18.62 16.42 17.13 1,874,615 -1.58(-8.44%)
Jun 06, 2023 19.15 19.32 18.62 18.71 801,377 -0.48(-2.50%)
Jun 05, 2023 17.69 19.47 17.53 19.19 1,660,522 +1.31(+7.33%)
Jun 02, 2023 19.00 19.14 17.42 17.88 1,415,436 +0.56(+3.23%)
Jun 01, 2023 17.31 17.64 16.89 17.32 588,544 +0.07(+0.41%)
May 31, 2023 17.10 17.83 17.02 17.25 1,410,904 +0.14(+0.82%)
May 30, 2023 16.60 17.36 16.60 17.11 702,029 +0.41(+2.46%)
May 26, 2023 16.77 16.89 16.41 16.70 566,268 -0.15(-0.89%)
May 25, 2023 16.98 17.05 16.56 16.85 635,617 -0.13(-0.77%)
May 24, 2023 17.11 17.37 16.60 16.98 1,158,842 -0.42(-2.41%)
May 23, 2023 17.25 18.10 17.21 17.40 791,330 +0.15(+0.87%)
May 22, 2023 17.48 18.09 17.05 17.25 1,387,737 -0.32(-1.82%)
May 19, 2023 17.86 18.19 17.29 17.57 712,195 -0.07(-0.40%)
May 18, 2023 17.98 17.98 17.36 17.64 884,817 -0.18(-1.01%)
May 17, 2023 17.50 17.94 17.33 17.82 699,877 +0.30(+1.71%)
May 16, 2023 17.32 17.63 17.20 17.52 477,898 -0.14(-0.79%)
May 15, 2023 17.50 17.97 17.38 17.66 536,184 +0.23(+1.32%)
May 12, 2023 17.52 17.75 17.16 17.43 622,562 -0.17(-0.97%)
May 11, 2023 17.73 18.15 17.48 17.60 598,802 -0.20(-1.12%)
May 10, 2023 17.69 17.94 17.24 17.80 728,869 +0.38(+2.18%)
May 09, 2023 16.75 17.94 16.24 17.42 821,594 -0.35(-1.97%)
May 08, 2023 17.40 17.77 17.05 17.77 876,304 +0.36(+2.07%)
May 05, 2023 16.65 17.59 16.26 17.41 1,897,955 +0.71(+4.25%)
May 04, 2023 16.58 16.89 16.10 16.70 602,447 +0.05(+0.30%)
May 03, 2023 16.19 17.12 16.13 16.65 1,160,812 +0.54(+3.35%)
May 02, 2023 16.58 16.69 15.98 16.11 961,172 -0.39(-2.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.