Fibrocell Science Inc. Historical Data - FCSC

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Fibrocell Science Inc. FCSC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0607 -3.08% 1.91 1.98 1.85 1.95 1.97 11:33:41
more quote information »

FCSC Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2.062.11.851.935729k225k107k-0.1507-7.32%
1 Month2.322.551.852.216129k571k164k-0.4107-17.70%
3 Months2.053.281.712.371029k31M1M-0.1407-6.86%
6 Months2.093.281.452.324815k31M561k-0.1807-8.65%
1 Year3.55.171.452.412115k31M450k-1.5907-45.45%
3 Years10.4523.17951.454.07372k31M342k-8.5407-81.73%
5 Years14.45381.458.3510431M271k-12.5407-86.79%

FCSC 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 22 20191.97+0.04+2.07%1.91012.1028,970
May 21 20191.930.000.00%1.851.9686,536
May 20 20191.93-0.05-2.53%1.912.0190,629
May 17 20191.98+0.07+3.39%1.892.00102,346
May 16 20191.915-0.15-7.13%1.89592.0931225,467
May 15 20192.0620.000.10%2.012.13220,938
May 14 20192.06+0.03+1.48%2.002.1138109,650
May 13 20192.03-0.08-3.79%2.012.17154,189
May 10 20192.11-0.15-6.64%2.09042.2501110,089
May 09 20192.260.000.00%2.14472.3456,667
May 08 20192.26-0.03-1.37%2.21452.3462,545
May 07 20192.2914-0.04-1.66%2.282.38142,839
May 06 20192.33+0.09+3.87%2.152.35189,570
May 03 20192.2431+0.01+0.59%2.212.2873,296
May 02 20192.23+0.02+0.99%2.042.2799213,026
May 01 20192.2081-0.09-4.10%2.192.3695228,095
Apr 30 20192.3025-0.01-0.32%2.292.4051123,461
Apr 29 20192.31-0.14-5.71%2.28372.47250,978
Apr 26 20192.45+0.06+2.51%2.412.55232,363
Apr 25 20192.39+0.07+3.02%2.292.54570,749
Apr 24 20192.32+0.08+3.57%2.15482.40400,842
Apr 23 20192.24+0.21+10.34%2.042.285424,267
See More Historical Prices »
Your Recent History
NASDAQ
FCSC
Fibrocell ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20190523 15:49:51