FGEN

FibroGen Historical Data

FGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 40.02 -1.31 -3.17% 41.33 41.40 39.84 377,663
Nov 24 2020 41.33 1.14 2.84% 40.39 42.06 40.00 551,213
Nov 23 2020 40.19 -0.31 -0.77% 40.75 41.27 40.06 878,085
Nov 20 2020 40.50 -0.27 -0.66% 40.39 41.15 39.50 534,911
Nov 19 2020 40.77 -0.76 -1.83% 41.29 42.425 40.57 620,946
Nov 18 2020 41.53 -2.58 -5.85% 43.99 44.45 41.13 1,139,733
Nov 17 2020 44.11 1.03 2.39% 42.91 44.14 42.05 562,443
Nov 16 2020 43.08 0.99 2.35% 42.60 43.20 41.86 412,642
Nov 13 2020 42.09 1.08 2.63% 41.43 42.63 41.32 291,525
Nov 12 2020 41.01 -0.30 -0.73% 41.22 42.00 40.40 328,155
Nov 11 2020 41.31 0.47 1.15% 41.20 41.84 39.36 567,136
Nov 10 2020 40.84 0.01 0.02% 41.18 41.99 39.87 1,685,053
Nov 09 2020 40.83 -0.45 -1.09% 42.32 44.0725 40.73 769,532
Nov 06 2020 41.28 -1.18 -2.78% 43.61 43.61 40.80 444,547
Nov 05 2020 42.46 0.60 1.43% 42.62 43.105 40.90 816,425
Nov 04 2020 41.86 1.84 4.6% 39.89 42.93 39.66 588,711
Nov 03 2020 40.02 0.82 2.09% 39.22 40.27 38.95 548,681
Nov 02 2020 39.20 0.82 2.14% 38.62 39.23 37.69 595,310
Oct 30 2020 38.38 0.00 +0.00% 38.54 38.85 37.54 0
Oct 30 2020 38.38 -0.63 -1.61% 38.54 38.85 37.54 611,163
Oct 29 2020 39.01 0.65 1.69% 38.33 39.30 37.50 453,492
Oct 28 2020 38.36 -0.76 -1.94% 38.89 39.08 38.17 849,607
Oct 27 2020 39.12 -0.84 -2.1% 39.90 40.33 38.93 644,094
Oct 26 2020 39.96 -2.64 -6.2% 42.38 42.40 39.65 1,017,527
Oct 23 2020 42.60 -3.01 -6.6% 45.93 46.36 42.42 1,078,494
Oct 22 2020 45.61 0.51 1.13% 45.39 47.7975 45.39 708,956
Oct 21 2020 45.10 -0.39 -0.86% 45.31 46.42 44.91 406,423
Oct 20 2020 45.49 -0.27 -0.59% 46.47 46.97 45.21 421,684
Oct 19 2020 45.76 -0.36 -0.78% 46.40 46.78 45.46 524,987
Oct 16 2020 46.12 -0.27 -0.58% 48.5891 48.5891 45.91 724,668
Oct 15 2020 46.39 -0.49 -1.05% 46.02 47.06 45.33 403,222
Oct 14 2020 46.88 -1.99 -4.07% 49.27 49.44 46.86 617,056
Oct 13 2020 48.87 -0.10 -0.2% 48.19 49.41 47.8201 428,689
Oct 12 2020 48.97 0.15 0.31% 49.21 49.70 48.515 435,179
Oct 09 2020 48.82 2.20 4.72% 46.87 49.23 45.66 676,802
Oct 08 2020 46.62 1.99 4.46% 45.00 46.73 44.62 533,601
Oct 07 2020 44.63 0.00 +0.00% 43.00 44.81 42.89 0
Oct 07 2020 44.63 1.90 4.45% 43.00 44.81 42.89 530,201
Oct 06 2020 42.73 -1.18 -2.69% 44.07 44.79 42.55 392,960
Oct 05 2020 43.91 2.55 6.17% 41.90 44.30 41.71 595,390
Oct 02 2020 41.36 0.39 0.95% 40.46 41.67 40.28 944,512
Oct 01 2020 40.97 -0.15 -0.36% 41.31 41.63 40.25 947,421
Sep 30 2020 41.12 -0.50 -1.2% 41.61 41.80 40.94 691,721
Sep 29 2020 41.62 -1.39 -3.23% 43.02 43.07 41.49 669,952
Sep 28 2020 43.01 0.74 1.75% 42.58 43.80 42.37 573,474
Sep 25 2020 42.27 -0.52 -1.22% 42.61 43.34 41.72 765,729
Sep 24 2020 42.79 -1.21 -2.75% 44.00 44.20 42.21 435,553
Sep 23 2020 44.00 0.16 0.36% 43.97 44.52 43.54 614,061
Sep 22 2020 43.84 0.35 0.8% 43.65 43.88 41.485 699,049
Sep 21 2020 43.49 -1.02 -2.29% 43.94 44.20 42.88 939,639
Sep 18 2020 44.51 0.65 1.48% 44.35 44.70 43.25 1,195,057
Sep 17 2020 43.86 -1.16 -2.58% 44.44 45.41 43.57 925,744
Sep 16 2020 45.02 0.95 2.16% 44.01 45.98 44.01 623,831
Sep 15 2020 44.07 0.39 0.89% 43.63 44.27 43.35 654,933
Sep 14 2020 43.68 1.51 3.58% 42.74 43.785 42.60 758,373
Sep 11 2020 42.17 0.17 0.4% 42.30 42.72 41.77 958,927
Sep 10 2020 42.00 -0.61 -1.43% 42.65 43.045 41.76 892,702
Sep 09 2020 42.61 0.45 1.07% 42.57 43.11 41.79 962,672
Sep 08 2020 42.16 -1.02 -2.36% 44.89 44.89 42.07 970,096
Sep 07 2020 43.18 0.00 +0.00% 42.51 43.78 41.84 0
Sep 04 2020 43.18 1.10 2.61% 42.51 43.78 41.84 1,517,722
Sep 03 2020 42.08 -3.29 -7.25% 50.92 53.97 41.625 3,812,858
Sep 02 2020 45.37 0.62 1.39% 44.69 45.38 44.35 432,558
Sep 01 2020 44.75 0.40 0.9% 44.70 45.27 43.83 736,922
Aug 31 2020 44.35 1.80 4.23% 42.60 45.18 41.87 910,731
Your Recent History
NASDAQ
FGEN
FibroGen
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:20201127 00:51:09