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 (%)
May 10, 2024 1.200 1.210 1.120 1.160 1,864,968 -0.06(-4.92%)
May 09, 2024 1.110 1.280 1.060 1.220 2,622,485 +0.09(+7.96%)
May 08, 2024 1.300 1.330 1.130 1.130 3,951,103 -0.24(-17.52%)
May 07, 2024 1.310 1.740 1.260 1.370 34,163,096 +0.21(+18.10%)
May 06, 2024 1.200 1.260 1.150 1.160 1,442,802 +0.02(+1.75%)
May 03, 2024 1.120 1.220 1.110 1.140 780,857 +0.01(+0.88%)
May 02, 2024 1.190 1.230 1.120 1.130 920,992 -0.04(-3.42%)
May 01, 2024 1.120 1.217 1.090 1.170 1,088,851 +0.05(+4.46%)
Apr 30, 2024 1.050 1.160 1.030 1.120 1,122,653 +0.03(+2.75%)
Apr 29, 2024 1.060 1.170 1.020 1.090 1,202,126 +0.05(+4.81%)
Apr 26, 2024 1.040 1.060 0.9754 1.040 653,815 +0.02(+1.96%)
Apr 25, 2024 0.9500 1.025 0.9011 1.020 1,258,132 +0.04(+3.63%)
Apr 24, 2024 1.060 1.098 0.9327 0.9843 2,170,457 -0.09(-8.01%)
Apr 23, 2024 1.150 1.260 1.050 1.070 1,348,729 -0.07(-6.14%)
Apr 22, 2024 1.150 1.170 1.080 1.140 803,876 -0.01(-0.87%)
Apr 19, 2024 1.160 1.180 1.050 1.150 1,312,940 -0.02(-1.71%)
Apr 18, 2024 1.260 1.290 1.140 1.170 1,278,178 -0.10(-7.87%)
Apr 17, 2024 1.300 1.330 1.240 1.270 1,031,441 -0.03(-2.31%)
Apr 16, 2024 1.280 1.350 1.250 1.300 863,694 -0.01(-0.76%)
Apr 15, 2024 1.300 1.370 1.240 1.310 1,265,440 +0.01(+0.77%)
Apr 12, 2024 1.350 1.350 1.230 1.300 1,140,382 -0.06(-4.41%)
Apr 11, 2024 1.450 1.465 1.350 1.360 1,161,606 -0.07(-4.90%)
Apr 10, 2024 1.490 1.510 1.360 1.430 1,355,935 -0.08(-5.30%)
Apr 09, 2024 1.620 1.630 1.485 1.510 1,011,794 -0.12(-7.36%)
Apr 08, 2024 1.630 1.690 1.560 1.630 1,197,531 +0.01(+0.62%)
Apr 05, 2024 1.560 1.695 1.510 1.620 1,620,188 +0.04(+2.53%)
Apr 04, 2024 1.410 1.815 1.385 1.580 4,158,869 +0.11(+7.48%)
Apr 03, 2024 2.140 2.150 1.180 1.470 10,333,505 -0.69(-31.94%)
Apr 02, 2024 2.280 2.330 2.100 2.160 931,849 -0.20(-8.47%)
Apr 01, 2024 2.350 2.397 2.170 2.360 1,275,625 +0.01(+0.43%)
Mar 28, 2024 2.580 2.350 2.310 2.350 1,357,227 -0.23(-8.91%)
Mar 27, 2024 2.460 2.680 2.300 2.580 1,845,804 +0.14(+5.74%)
Mar 26, 2024 2.670 2.790 2.410 2.440 1,539,168 -0.20(-7.58%)
Mar 25, 2024 2.590 2.800 2.550 2.640 1,625,156 +0.06(+2.33%)
Mar 22, 2024 2.430 2.660 2.370 2.580 1,565,052 +0.15(+6.17%)
Mar 21, 2024 2.370 2.490 2.320 2.430 1,065,361 +0.07(+2.97%)
Mar 20, 2024 2.340 2.390 2.155 2.360 1,522,902 +0.01(+0.43%)
Mar 19, 2024 2.150 2.395 2.150 2.350 1,268,965 +0.18(+8.29%)
Mar 18, 2024 2.170 2.360 1.951 2.170 2,554,006 +0.08(+3.83%)
Mar 15, 2024 2.090 2.200 2.010 2.090 2,065,791 +0.00(+0.00%)
Mar 14, 2024 2.040 2.170 1.920 2.090 1,586,487 +0.09(+4.50%)
Mar 13, 2024 1.900 2.180 1.860 2.000 3,065,595 +0.11(+5.82%)
Mar 12, 2024 1.800 2.070 1.761 1.890 2,054,028 +0.18(+10.53%)
Mar 11, 2024 1.770 1.840 1.690 1.710 506,149 -0.09(-5.00%)
Mar 08, 2024 1.840 1.885 1.750 1.800 576,244 +0.01(+0.56%)
Mar 07, 2024 1.870 1.940 1.710 1.790 1,127,454 -0.08(-4.28%)
Mar 06, 2024 1.950 1.960 1.840 1.870 636,172 -0.06(-3.11%)
Mar 05, 2024 1.920 1.980 1.780 1.930 1,257,182 -0.05(-2.53%)
Mar 04, 2024 1.860 2.020 1.780 1.980 1,518,105 +0.15(+8.20%)
Mar 01, 2024 1.750 1.895 1.681 1.830 1,477,911 +0.12(+7.02%)
Feb 29, 2024 2.040 2.080 1.680 1.710 2,187,337 -0.28(-13.85%)
Feb 28, 2024 2.090 2.110 1.910 1.985 1,383,604 -0.14(-6.37%)
Feb 27, 2024 1.610 2.220 1.580 2.120 3,149,113 +0.27(+14.59%)
Feb 26, 2024 1.800 1.900 1.725 1.850 1,471,413 +0.03(+1.65%)
Feb 23, 2024 1.850 2.040 1.800 1.820 1,672,840 -0.07(-3.70%)
Feb 22, 2024 1.750 1.920 1.672 1.890 1,604,768 +0.17(+10.20%)
Feb 21, 2024 1.770 1.920 1.695 1.715 1,807,245 -0.08(-4.72%)
Feb 20, 2024 2.150 2.240 1.700 1.800 2,984,453 -0.39(-17.81%)
Feb 16, 2024 2.140 2.270 1.970 2.190 2,744,286 +0.04(+1.86%)
Feb 15, 2024 2.260 2.270 2.080 2.150 3,004,699 -0.10(-4.44%)
Feb 14, 2024 2.220 2.349 2.021 2.250 2,670,908 +0.08(+3.69%)
Feb 13, 2024 2.660 2.660 2.160 2.170 4,218,665 -0.55(-20.22%)
Feb 12, 2024 2.750 2.930 2.600 2.720 4,163,518 -0.01(-0.37%)
Feb 09, 2024 2.400 2.880 2.341 2.730 4,628,169 +0.35(+14.71%)
Feb 08, 2024 2.160 2.530 2.080 2.380 4,049,063 +0.21(+9.68%)
Feb 07, 2024 1.910 2.200 1.801 2.170 3,119,427 +0.26(+13.61%)
Feb 06, 2024 2.000 2.210 1.850 1.910 3,686,031 -0.11(-5.68%)
Feb 05, 2024 1.810 2.140 1.800 2.025 3,836,044 +0.16(+8.87%)
Feb 02, 2024 2.380 2.490 1.720 1.860 9,020,051 -0.51(-21.52%)
Feb 01, 2024 1.870 2.410 1.730 2.370 8,189,351 +0.45(+23.44%)
Jan 31, 2024 1.750 2.040 1.580 1.920 5,385,631 +0.20(+11.63%)
Jan 30, 2024 1.800 1.940 1.510 1.720 11,326,178 +0.01(+0.58%)
Jan 29, 2024 0.9100 1.820 0.8811 1.710 22,620,446 +0.77(+82.71%)
Jan 26, 2024 1.160 1.190 0.9302 0.9359 1,645,674 -0.16(-14.92%)
Jan 25, 2024 0.9811 1.130 0.9648 1.100 2,221,483 +0.13(+13.37%)
Jan 24, 2024 0.9000 0.9807 0.8547 0.9703 2,541,945 +0.08(+8.72%)
Jan 23, 2024 0.8890 0.9000 0.8302 0.8925 1,031,119 +0.01(+1.59%)
Jan 22, 2024 0.7750 0.8864 0.7748 0.8785 1,270,408 +0.12(+15.21%)
Jan 19, 2024 0.8200 0.8200 0.7600 0.7625 691,413 -0.03(-4.06%)
Jan 18, 2024 0.7600 0.8243 0.7500 0.7948 1,134,066 +0.04(+5.97%)
Jan 17, 2024 0.7400 0.7777 0.7350 0.7500 2,325,034 -0.01(-1.64%)
Jan 16, 2024 0.7300 0.7750 0.7300 0.7625 1,001,694 +0.01(+1.32%)
Jan 12, 2024 0.8499 0.8718 0.7300 0.7526 1,457,337 -0.06(-7.45%)
Jan 11, 2024 0.8800 0.8891 0.7824 0.8132 693,700 -0.03(-3.75%)
Jan 10, 2024 0.8900 0.9100 0.8199 0.8449 748,946 -0.06(-6.31%)
Jan 09, 2024 0.8044 0.9075 0.7750 0.9018 1,046,036 +0.12(+14.89%)
Jan 08, 2024 0.7600 0.7900 0.7030 0.7849 730,827 +0.03(+4.65%)
Jan 05, 2024 0.7300 0.7600 0.6900 0.7500 689,952 +0.02(+2.24%)
Jan 04, 2024 0.8000 0.8177 0.7200 0.7336 1,250,868 -0.06(-7.69%)
Jan 03, 2024 0.8266 0.8550 0.7810 0.7947 762,122 -0.04(-4.32%)
Jan 02, 2024 0.8450 0.9179 0.8200 0.8306 777,079 -0.06(-6.28%)
Dec 29, 2023 0.9100 0.9478 0.8500 0.8863 997,866 -0.02(-2.49%)
Dec 28, 2023 0.8100 0.9200 0.8100 0.9089 1,902,494 +0.10(+12.33%)
Dec 27, 2023 0.8000 0.8500 0.7434 0.8091 1,225,274 +0.01(+1.34%)
Dec 26, 2023 0.7600 0.8400 0.7546 0.7984 1,529,781 +0.04(+4.76%)
Dec 22, 2023 0.7000 0.7775 0.7000 0.7621 1,987,825 +0.07(+9.80%)
Dec 21, 2023 0.5900 0.7400 0.5800 0.6941 4,164,949 +0.12(+21.56%)
Dec 20, 2023 0.6250 0.6374 0.5669 0.5710 1,911,048 -0.05(-7.83%)
Dec 19, 2023 0.6400 0.7445 0.6100 0.6195 2,391,225 -0.02(-2.53%)
Dec 18, 2023 0.6800 0.7043 0.6300 0.6356 2,314,275 -0.05(-6.74%)
Dec 15, 2023 0.7100 0.7500 0.6700 0.6815 3,245,075 +0.00(+0.10%)
Dec 14, 2023 0.7600 0.7900 0.6747 0.6808 2,056,726 -0.05(-6.62%)
Dec 13, 2023 0.6090 0.7577 0.6090 0.7291 2,292,399 +0.11(+17.60%)
Dec 12, 2023 0.6292 0.6311 0.5800 0.6200 1,083,975 -0.00(-0.77%)
Dec 11, 2023 0.6256 0.6560 0.6039 0.6248 772,827 +0.00(+0.77%)
Dec 08, 2023 0.6100 0.6486 0.5860 0.6200 774,248 +0.00(+0.75%)
Dec 07, 2023 0.5768 0.6300 0.5650 0.6154 936,011 +0.04(+6.10%)
Dec 06, 2023 0.5600 0.6315 0.5500 0.5800 1,102,545 +0.03(+4.56%)
Dec 05, 2023 0.6800 0.6800 0.5500 0.5547 1,200,267 -0.10(-15.00%)
Dec 04, 2023 0.6250 0.6847 0.6001 0.6526 2,101,753 +0.02(+3.85%)
Dec 01, 2023 0.5700 0.6400 0.5500 0.6284 2,640,988 +0.08(+13.76%)
Nov 30, 2023 0.5300 0.5890 0.5000 0.5524 2,349,772 +0.05(+10.79%)
Nov 29, 2023 0.4534 0.5900 0.4500 0.4986 3,182,528 +0.04(+9.15%)
Nov 28, 2023 0.4451 0.4600 0.4208 0.4568 1,084,544 +0.01(+3.25%)
Nov 27, 2023 0.4850 0.4850 0.4350 0.4424 1,223,236 -0.04(-8.78%)
Nov 24, 2023 0.4885 0.5200 0.4800 0.4850 365,339 +0.01(+1.40%)
Nov 22, 2023 0.4910 0.5140 0.4700 0.4783 556,478 -0.01(-2.25%)
Nov 21, 2023 0.5500 0.5500 0.4800 0.4893 610,813 -0.04(-7.52%)
Nov 20, 2023 0.5525 0.6298 0.5240 0.5291 1,234,133 -0.04(-7.26%)
Nov 17, 2023 0.5119 0.5750 0.5000 0.5705 1,710,032 +0.07(+14.10%)
Nov 16, 2023 0.5200 0.5297 0.4595 0.5000 1,444,908 -0.01(-2.10%)
Nov 15, 2023 0.4700 0.5388 0.4620 0.5107 2,309,701 +0.03(+6.22%)
Nov 14, 2023 0.4157 0.4890 0.4000 0.4808 3,128,640 +0.07(+15.74%)
Nov 13, 2023 0.3743 0.4295 0.3454 0.4154 5,224,547 +0.04(+9.29%)
Nov 10, 2023 0.3901 0.3953 0.3333 0.3801 5,199,104 -0.01(-2.56%)
Nov 09, 2023 0.4750 0.4855 0.3900 0.3901 4,778,344 -0.09(-18.05%)
Nov 08, 2023 0.5671 0.5671 0.4600 0.4760 2,682,928 -0.08(-13.83%)
Nov 07, 2023 0.6400 0.7100 0.5361 0.5524 2,696,920 -0.01(-1.22%)
Nov 06, 2023 0.6940 0.6940 0.5561 0.5592 2,238,903 -0.09(-13.62%)
Nov 03, 2023 0.5900 0.6580 0.5703 0.6474 2,728,466 +0.08(+14.18%)
Nov 02, 2023 0.5411 0.5864 0.5302 0.5670 1,441,054 +0.02(+3.64%)
Nov 01, 2023 0.5500 0.5632 0.5101 0.5471 948,478 +0.01(+1.13%)
Oct 31, 2023 0.5100 0.5676 0.4900 0.5410 1,151,459 +0.04(+7.83%)
Oct 30, 2023 0.4800 0.5100 0.4748 0.5017 1,352,772 +0.03(+5.38%)
Oct 27, 2023 0.5350 0.5800 0.4752 0.4761 1,846,644 -0.06(-11.01%)
Oct 26, 2023 0.5180 0.5969 0.5049 0.5350 985,679 +0.00(+0.06%)
Oct 25, 2023 0.5300 0.5499 0.4900 0.5347 1,477,577 +0.02(+3.22%)
Oct 24, 2023 0.5381 0.5462 0.5070 0.5180 1,233,289 +0.01(+2.15%)
Oct 23, 2023 0.5323 0.5500 0.5004 0.5071 1,899,660 -0.04(-7.77%)
Oct 20, 2023 0.5800 0.6150 0.5420 0.5498 1,159,932 -0.03(-4.63%)
Oct 19, 2023 0.6069 0.6134 0.5600 0.5765 1,515,513 -0.02(-3.06%)
Oct 18, 2023 0.6295 0.6407 0.5851 0.5947 1,339,193 -0.06(-8.70%)
Oct 17, 2023 0.6220 0.6650 0.5970 0.6514 1,469,786 +0.03(+4.91%)
Oct 16, 2023 0.5916 0.6499 0.5802 0.6209 1,011,791 +0.03(+4.35%)
Oct 13, 2023 0.6100 0.6305 0.5900 0.5950 1,230,877 -0.03(-4.05%)
Oct 12, 2023 0.7017 0.7099 0.6171 0.6201 3,208,900 -0.09(-12.12%)
Oct 11, 2023 0.7918 0.8099 0.6901 0.7056 2,913,295 -0.08(-10.64%)
Oct 10, 2023 0.7100 0.7998 0.7006 0.7896 3,897,245 +0.07(+9.65%)
Oct 09, 2023 0.7240 0.7381 0.7000 0.7201 2,929,654 -0.03(-4.32%)
Oct 06, 2023 0.7323 0.7643 0.6622 0.7526 4,464,281 +0.03(+4.70%)
Oct 05, 2023 0.7500 0.7720 0.7142 0.7188 8,061,297 -0.03(-4.12%)
Oct 04, 2023 0.7800 0.7900 0.6920 0.7497 5,283,442 +0.01(+1.30%)
Oct 03, 2023 0.8100 0.8180 0.7372 0.7401 5,752,495 -0.07(-8.63%)
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.