FGEN

FibroGen Historical Data

FGEN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2021 20.15 0.73 3.76% 18.9404 21.30 18.89 1,591,458
May 10 2021 19.42 -0.81 -4.0% 20.09 20.17 19.26 1,077,242
May 07 2021 20.23 -0.41 -1.99% 20.21 21.22 20.10 686,303
May 06 2021 20.64 -0.29 -1.39% 20.72 20.95 19.86 742,768
May 05 2021 20.93 0.39 1.9% 20.52 21.32 20.49 695,454
May 04 2021 20.54 -1.48 -6.72% 22.09 22.15 20.38 842,359
May 03 2021 22.02 -0.30 -1.34% 22.60 22.76 21.97 718,692
Apr 30 2021 22.32 -0.19 -0.84% 22.50 23.36 22.215 984,842
Apr 29 2021 22.51 0.27 1.21% 22.33 23.04 21.83 1,162,579
Apr 28 2021 22.24 0.71 3.3% 21.57 22.37 21.23 1,060,909
Apr 27 2021 21.53 -0.11 -0.51% 21.67 21.9199 21.35 783,214
Apr 26 2021 21.64 0.50 2.37% 21.81 21.81 21.21 948,200
Apr 23 2021 21.14 0.02 0.09% 21.13 21.413 20.68 939,506
Apr 22 2021 21.12 0.06 0.28% 21.04 21.6499 20.5143 1,387,801
Apr 21 2021 21.06 0.71 3.49% 20.13 21.06 19.70 1,400,457
Apr 20 2021 20.35 1.36 7.13% 18.92 20.38 18.77 2,443,305
Apr 19 2021 18.995 -0.92 -4.6% 19.62 19.77 18.905 1,655,489
Apr 16 2021 19.91 0.61 3.16% 19.34 20.00 18.91 3,885,913
Apr 15 2021 19.30 0.04 0.21% 19.38 19.99 19.102 1,783,770
Apr 14 2021 19.26 -0.47 -2.38% 19.59 20.07 19.12 1,738,589
Apr 13 2021 19.73 -0.16 -0.8% 19.48 19.87 18.80 2,221,470
Apr 12 2021 19.89 1.32 7.11% 18.80 20.25 18.41 3,782,014
Apr 09 2021 18.57 -0.24 -1.28% 18.74 18.975 18.12 4,077,526
Apr 08 2021 18.81 -0.93 -4.71% 19.46 19.86 18.64 7,217,445
Apr 07 2021 19.74 -14.90 -43.01% 23.91 23.9765 19.71 20,106,116
Apr 06 2021 34.64 -0.99 -2.78% 35.32 35.80 34.50 1,615,975
Apr 05 2021 35.63 -0.05 -0.14% 35.89 36.06 34.6425 504,388
Apr 02 2021 35.68 0.00 +0.00% 35.285 36.125 34.25 0
Apr 01 2021 35.68 0.97 2.79% 35.285 36.125 34.25 900,766
Mar 31 2021 34.71 3.60 11.57% 32.41 35.70 32.17 1,371,281
Mar 30 2021 31.11 0.11 0.35% 30.81 32.15 30.81 1,082,519
Mar 29 2021 31.00 -0.91 -2.85% 31.39 32.15 30.96 598,802
Mar 26 2021 31.91 0.59 1.88% 31.30 31.96 30.81 451,710
Mar 25 2021 31.32 0.10 0.32% 31.15 31.80 30.77 1,156,359
Mar 24 2021 31.22 -1.23 -3.79% 32.60 32.97 31.10 812,353
Mar 23 2021 32.45 -1.58 -4.64% 34.01 34.335 32.43 774,412
Mar 22 2021 34.03 -0.09 -0.26% 33.83 35.35 33.73 709,697
Mar 19 2021 34.12 1.45 4.44% 33.42 34.45 32.02 1,937,906
Mar 18 2021 32.67 -0.95 -2.83% 33.67 34.299 32.60 802,149
Mar 17 2021 33.62 0.12 0.36% 33.755 33.76 32.55 1,121,479
Mar 16 2021 33.50 -0.60 -1.76% 33.65 34.75 33.3108 1,029,439
Mar 15 2021 34.10 -1.05 -2.99% 34.50 35.62 33.725 1,031,877
Mar 12 2021 35.15 -0.05 -0.14% 34.62 35.24 34.285 576,785
Mar 11 2021 35.20 1.59 4.73% 34.20 35.40 33.94 822,951
Mar 10 2021 33.61 -0.16 -0.47% 34.38 34.95 33.30 769,132
Mar 09 2021 33.77 0.40 1.2% 34.00 34.89 33.6401 949,986
Mar 08 2021 33.37 -2.29 -6.42% 34.93 35.735 33.10 1,032,753
Mar 05 2021 35.66 1.93 5.72% 33.73 35.67 33.28 1,136,486
Mar 04 2021 33.73 -0.62 -1.8% 34.01 34.815 33.214 1,507,244
Mar 03 2021 34.35 -3.72 -9.77% 37.26 37.48 34.305 2,998,393
Mar 02 2021 38.07 -12.46 -24.66% 38.00 39.42 33.84 10,764,644
Mar 01 2021 50.53 0.50 1.0% 51.03 52.03 49.9014 537,755
Feb 26 2021 50.03 0.17 0.34% 50.34 50.555 48.78 646,967
Feb 25 2021 49.86 -3.15 -5.94% 52.84 54.25 49.77 791,428
Feb 24 2021 53.01 1.74 3.39% 51.26 53.10 50.38 374,915
Feb 23 2021 51.27 -0.37 -0.72% 50.63 51.805 49.16 715,420
Feb 22 2021 51.64 -0.42 -0.81% 51.51 52.54 50.70 474,194
Feb 19 2021 52.06 -0.29 -0.55% 52.67 53.58 51.84 610,652
Feb 18 2021 52.35 -0.95 -1.78% 53.61 53.61 51.82 571,349
Feb 17 2021 53.30 0.15 0.28% 52.86 53.88 51.54 565,360
Feb 16 2021 53.15 -2.57 -4.61% 55.78 55.81 52.88 534,922
Feb 15 2021 55.72 0.00 +0.00% 55.00 57.2088 54.37 0
Feb 12 2021 55.72 0.99 1.81% 55.00 57.2088 54.37 523,157
Feb 11 2021 54.73 1.15 2.15% 54.00 55.73 53.56 702,743
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:20210512 05:56:47