PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| FibroGen Inc | FGEN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.61 | -1.46% | 41.16 | 41.08 | 43.72 | 42.23 | 41.77 | 17:15:00 |
FGEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.00 | 44.23 | 41.08 | 42.11 | 355,276 | -2.84 | -6.45% |
| 1 Month | 38.44 | 44.23 | 36.85 | 41.12 | 662,185 | 2.72 | 7.08% |
| 3 Months | 39.00 | 44.23 | 32.12 | 37.69 | 713,558 | 2.16 | 5.54% |
| 6 Months | 42.09 | 47.48 | 22.65 | 37.38 | 693,990 | -0.93 | -2.21% |
| 1 Year | 45.93 | 48.95 | 22.65 | 39.39 | 675,669 | -4.77 | -10.39% |
| 3 Years | 33.30 | 68.55 | 22.65 | 45.64 | 640,261 | 7.86 | 23.6% |
| 5 Years | 22.90 | 68.55 | 14.38 | 38.63 | 554,800 | 18.26 | 79.74% |
FGEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10 2020 | 41.77 | -0.05 | -0.12% | 41.79 | 42.32 | 41.44 | 241,283 |
| Jul 09 2020 | 41.82 | -0.09 | -0.21% | 41.52 | 42.11 | 41.18 | 303,929 |
| Jul 08 2020 | 41.91 | 0.24 | 0.58% | 41.89 | 42.1147 | 41.14 | 338,170 |
| Jul 07 2020 | 41.67 | -1.46 | -3.39% | 42.60 | 43.30 | 41.61 | 457,997 |
| Jul 06 2020 | 43.13 | -0.37 | -0.85% | 44.00 | 44.23 | 42.38 | 435,000 |
| Jul 02 2020 | 43.50 | 1.37 | 3.25% | 42.89 | 44.05 | 42.31 | 532,780 |
| Jul 01 2020 | 42.13 | 1.60 | 3.95% | 40.44 | 42.60 | 40.29 | 445,441 |
| Jun 30 2020 | 40.53 | -0.06 | -0.15% | 40.35 | 41.09 | 39.89 | 666,537 |
| Jun 29 2020 | 40.59 | 0.19 | 0.47% | 40.40 | 41.455 | 39.69 | 538,270 |
| Jun 26 2020 | 40.40 | -2.43 | -5.67% | 42.36 | 42.50 | 40.18 | 1,335,690 |
| Jun 25 2020 | 42.83 | 0.89 | 2.12% | 41.74 | 43.25 | 41.37 | 604,939 |
| Jun 24 2020 | 41.94 | -0.87 | -2.03% | 42.36 | 43.00 | 41.335 | 498,016 |
| Jun 23 2020 | 42.81 | 0.73 | 1.73% | 42.66 | 43.84 | 42.48 | 785,833 |
| Jun 22 2020 | 42.08 | 2.23 | 5.6% | 39.84 | 42.30 | 39.22 | 818,616 |
| Jun 19 2020 | 39.85 | -0.28 | -0.7% | 40.13 | 40.40 | 38.93 | 1,497,370 |
| Jun 18 2020 | 40.13 | -0.50 | -1.23% | 40.31 | 41.03 | 40.0394 | 773,103 |
| Jun 17 2020 | 40.63 | 0.77 | 1.93% | 39.82 | 41.1796 | 39.82 | 769,025 |
| Jun 16 2020 | 39.86 | 0.49 | 1.24% | 39.68 | 40.63 | 38.8467 | 659,854 |
| Jun 15 2020 | 39.37 | 1.16 | 3.04% | 38.44 | 39.45 | 36.85 | 879,658 |
