FibroGen Inc (FGEN) Historical Stock Data
0.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGEN is down -0.26% a day on average. There have been 15 days where FibroGen Inc closed green and 15 days where FGEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.36 | 0.35 | ↓$0.01 (-2.51%) | 0.34 | 0.36 | 1.29M |
| 2024-11-19 | 0.34 | 0.35 | ↑$0.01 (2.19%) | 0.33 | 0.35 | 1.17M |
| 2024-11-18 | 0.35 | 0.34 | ↓$0.02 (-4.31%) | 0.33 | 0.35 | 0.97M |
| 2024-11-15 | 0.37 | 0.33 | ↓$0.04 (-9.83%) | 0.33 | 0.39 | 1.80M |
| 2024-11-14 | 0.33 | 0.37 | ↑$0.04 (11.32%) | 0.33 | 0.39 | 1.96M |
| 2024-11-13 | 0.41 | 0.33 | ↓$0.07 (-18.10%) | 0.18 | 0.42 | 3.95M |
| 2024-11-12 | 0.34 | 0.39 | ↑$0.05 (14.18%) | 0.33 | 0.40 | 3.64M |
| 2024-11-11 | 0.32 | 0.34 | ↑$0.01 (4.57%) | 0.32 | 0.36 | 1.74M |
| 2024-11-08 | 0.31 | 0.32 | ↑$0.01 (3.26%) | 0.31 | 0.33 | 0.94M |
| 2024-11-07 | 0.31 | 0.31 | ↑$0.00 (0.90%) | 0.30 | 0.33 | 1M |
| 2024-11-06 | 0.30 | 0.31 | ↑$0.01 (3.47%) | 0.30 | 0.32 | 813.24K |
| 2024-11-05 | 0.33 | 0.31 | ↓$0.02 (-5.65%) | 0.30 | 0.33 | 1.16M |
| 2024-11-04 | 0.32 | 0.33 | ↑$0.01 (1.69%) | 0.32 | 0.33 | 485.24K |
| 2024-11-01 | 0.30 | 0.32 | ↑$0.02 (5.81%) | 0.30 | 0.34 | 767.79K |
| 2024-10-31 | 0.31 | 0.30 | ↓$0.01 (-3.46%) | 0.29 | 0.32 | 1.21M |
| 2024-10-30 | 0.31 | 0.32 | ↑$0.01 (3.79%) | 0.30 | 0.33 | 1.15M |
| 2024-10-29 | 0.31 | 0.31 | ↓$0.00 (-1.23%) | 0.30 | 0.31 | 1.36M |
| 2024-10-28 | 0.31 | 0.30 | ↓$0.01 (-3.61%) | 0.30 | 0.33 | 2.22M |
| 2024-10-25 | 0.32 | 0.31 | ↓$0.01 (-3.75%) | 0.30 | 0.34 | 2.75M |
| 2024-10-24 | 0.33 | 0.32 | ↓$0.01 (-3.03%) | 0.32 | 0.34 | 1.62M |
| 2024-10-23 | 0.35 | 0.32 | ↓$0.03 (-7.35%) | 0.32 | 0.36 | 1.21M |
| 2024-10-22 | 0.37 | 0.35 | ↓$0.02 (-4.55%) | 0.35 | 0.38 | 1.21M |
| 2024-10-21 | 0.40 | 0.37 | ↓$0.03 (-6.38%) | 0.36 | 0.40 | 1.17M |
| 2024-10-18 | 0.40 | 0.39 | ↓$0.00 (-0.89%) | 0.38 | 0.40 | 862.41K |
| 2024-10-17 | 0.38 | 0.40 | ↑$0.02 (3.95%) | 0.37 | 0.40 | 2.71M |
| 2024-10-16 | 0.35 | 0.38 | ↑$0.02 (6.01%) | 0.35 | 0.38 | 427.69K |
| 2024-10-15 | 0.35 | 0.35 | ↑$0.00 (1.26%) | 0.34 | 0.38 | 1.37M |
| 2024-10-14 | 0.36 | 0.34 | ↓$0.02 (-4.48%) | 0.34 | 0.36 | 866.34K |
| 2024-10-11 | 0.34 | 0.36 | ↑$0.02 (6.02%) | 0.34 | 0.36 | 830.18K |
| 2024-10-10 | 0.33 | 0.34 | ↑$0.01 (2.84%) | 0.31 | 0.34 | 1.22M |
Create an account or log in to view more rows.
$FGEN HERE WE GO
$FGEN it begins tomorrow
$FGEN Price target here?
$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 !