Dark

FGEN
FibroGen, Inc
stock NASDAQ

At Close

May 19, 2025 3:59:30 PM EDT

0.3126USD+2.157%(+0.0066)396,768

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 19, 2025 8:20:30 AM EDT

0.3299USD+7.810%(+0.0239)100

After-hours

May 19, 2025 4:05:30 PM EDT

0.3193USD+2.143%(+0.0067)534

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	0.3100	0.319900	0.310000	0.3126	+2.157%	396,768	0.000%
2025-05-16	0.3000	0.310400	0.300000	0.3060	+1.325%	587,333	+2.157%
2025-05-15	0.3000	0.306164	0.290000	0.3020	+0.700%	1,081,268	+3.510%
2025-05-14	0.3000	0.312600	0.292500	0.2999	+0.200%	898,178	+4.235%
2025-05-13	0.3200	0.320000	0.291000	0.2993	-1.997%	1,058,983	+4.444%
2025-05-12	0.3140	0.314000	0.300000	0.3054	-0.844%	1,147,954	+2.358%
2025-05-09	0.3195	0.329100	0.307200	0.3080	-3.569%	500,216	+1.494%
2025-05-08	0.3301	0.330400	0.315300	0.3194	-2.025%	271,845	-2.129%
2025-05-07	0.2951	0.339000	0.295000	0.3260	+11.951%	979,841	-4.110%
2025-05-06	0.3100	0.320100	0.281100	0.2912	-8.456%	759,403	+7.349%
2025-05-05	0.3340	0.340000	0.316350	0.3181	-4.589%	395,349	-1.729%
2025-05-02	0.3400	0.343000	0.333100	0.3334	-1.565%	269,561	-6.239%
2025-05-01	0.3400	0.350000	0.333800	0.3387	+0.207%	577,310	-7.706%
2025-04-30	0.3325	0.345712	0.320000	0.3380	+3.206%	475,692	-7.515%
2025-04-29	0.3346	0.352900	0.322500	0.3275	+0.614%	568,530	-4.550%
2025-04-28	0.3080	0.330300	0.308000	0.3255	+3.762%	424,223	-3.963%
2025-04-25	0.3104	0.331600	0.306400	0.3137	-1.969%	921,518	-0.351%
2025-04-24	0.3060	0.326000	0.306000	0.3200	+4.405%	331,204	-2.313%
2025-04-23	0.3053	0.320000	0.300000	0.3065	+2.303%	506,904	+1.990%
2025-04-22	0.3000	0.302400	0.287400	0.2996	+4.499%	384,721	+4.339%
2025-04-21	0.2990	0.300500	0.280600	0.2867	+0.140%	549,064	+9.034%
2025-04-17	0.2715	0.295000	0.270300	0.2863	+3.134%	575,125	+9.186%
2025-04-16	0.3000	0.309200	0.273500	0.2776	-6.280%	458,548	+12.608%
2025-04-15	0.3000	0.308200	0.292700	0.2962	-1.234%	322,013	+5.537%
2025-04-14	0.2900	0.300300	0.279300	0.2999	+8.189%	764,715	+4.235%
2025-04-11	0.2600	0.281800	0.260000	0.2772	+6.780%	444,681	+12.771%
2025-04-10	0.2600	0.265700	0.250100	0.2596	-1.255%	450,159	+20.416%
2025-04-09	0.2400	0.278600	0.230200	0.2629	+4.243%	1,236,772	+18.905%
2025-04-08	0.2750	0.286300	0.250000	0.2522	-7.653%	926,664	+23.949%
2025-04-07	0.2700	0.280000	0.249800	0.2731	-2.464%	1,224,704	+14.464%
2025-04-04	0.2900	0.323500	0.270000	0.2800	-4.859%	1,697,307	+11.643%
2025-04-03	0.3000	0.300000	0.280000	0.2943	-3.886%	1,066,821	+6.218%
2025-04-02	0.3000	0.310590	0.294500	0.3062	+2.033%	649,971	+2.090%
2025-04-01	0.3021	0.331000	0.300000	0.3001	-3.162%	911,974	+4.165%
2025-03-31	0.3050	0.321900	0.280000	0.3099	-1.243%	873,053	+0.871%
2025-03-28	0.3362	0.341800	0.301900	0.3138	-4.329%	2,305,820	-0.382%
2025-03-27	0.3368	0.345000	0.320000	0.3280	-3.558%	1,666,440	-4.695%
2025-03-26	0.3409	0.360000	0.325000	0.3401	-0.730%	1,151,980	-8.086%
2025-03-25	0.3620	0.384000	0.341600	0.3426	-7.154%	1,517,501	-8.757%
2025-03-24	0.3345	0.380000	0.325000	0.3690	+17.143%	2,750,090	-15.285%
2025-03-21	0.3352	0.346900	0.304000	0.3150	-6.389%	2,367,112	-0.762%
2025-03-20	0.3500	0.360000	0.334900	0.3365	-5.927%	1,442,655	-7.103%
2025-03-19	0.3500	0.367000	0.340000	0.3577	+2.787%	1,662,527	-12.608%
2025-03-18	0.3766	0.394600	0.310000	0.3480	-21.798%	2,902,600	-10.172%
2025-03-17	0.4411	0.449900	0.410000	0.4450	+1.298%	1,557,497	-29.753%
2025-03-14	0.4210	0.465100	0.421000	0.4393	+2.856%	1,219,670	-28.841%
2025-03-13	0.4535	0.487100	0.413000	0.4271	-7.213%	882,575	-26.809%
2025-03-12	0.4000	0.491800	0.400000	0.4603	+11.426%	1,798,778	-32.088%
2025-03-11	0.3810	0.420300	0.376000	0.4131	+8.425%	740,636	-24.328%
2025-03-10	0.3651	0.409900	0.363000	0.3810	+2.751%	2,423,238	-17.953%
2025-03-07	0.3900	0.408800	0.359400	0.3708	-4.996%	1,400,372	-15.696%
2025-03-06	0.3856	0.410000	0.371200	0.3903	-0.939%	1,276,923	-19.908%
2025-03-05	0.3520	0.395300	0.352000	0.3940	+9.323%	754,124	-20.660%
2025-03-04	0.3700	0.380000	0.333700	0.3604	-5.332%	1,908,497	-13.263%
2025-03-03	0.4100	0.420000	0.373000	0.3807	-6.783%	1,481,330	-17.888%
2025-02-28	0.3821	0.420600	0.376000	0.4084	+1.265%	1,032,702	-23.457%
2025-02-27	0.4500	0.479700	0.400200	0.4033	-12.345%	2,627,506	-22.489%
2025-02-26	0.4798	0.517000	0.460000	0.4601	-7.925%	1,829,180	-32.058%
2025-02-25	0.4500	0.520000	0.415000	0.4997	-13.875%	4,312,706	-37.442%
2025-02-24	0.6472	0.649700	0.553900	0.5802	-17.807%	5,291,922	-46.122%
2025-02-21	0.7040	0.787200	0.651200	0.7059	-8.610%	9,439,748	-55.716%
2025-02-20	0.8036	0.877500	0.670000	0.7724	+37.438%	122,647,184	-59.529%
2025-02-19	0.5800	0.586900	0.540000	0.5620	-3.932%	708,713	-44.377%
2025-02-18	0.5700	0.624600	0.554700	0.5850	+5.500%	1,146,393	-46.564%
2025-02-14	0.5300	0.597000	0.513000	0.5545	+6.471%	1,354,286	-43.625%
2025-02-13	0.4643	0.528300	0.456000	0.5208	+14.211%	980,172	-39.977%
2025-02-12	0.4695	0.481900	0.455000	0.4560	-4.121%	685,618	-31.447%
2025-02-11	0.5000	0.509900	0.468000	0.4756	-4.555%	444,618	-34.272%
2025-02-10	0.5000	0.508100	0.477900	0.4983	-1.013%	278,120	-37.267%
2025-02-07	0.5000	0.521700	0.486500	0.5034	+0.680%	361,883	-37.902%
2025-02-06	0.5013	0.520900	0.480000	0.5000	-1.381%	592,118	-37.480%
2025-02-05	0.4540	0.510000	0.450100	0.5070	+9.456%	691,136	-38.343%
2025-02-04	0.4785	0.482728	0.450000	0.4632	-2.607%	609,284	-32.513%
2025-02-03	0.4729	0.492300	0.451200	0.4756	-1.675%	492,281	-34.272%
2025-01-31	0.4890	0.507500	0.470900	0.4837	-3.760%	322,224	-35.373%
2025-01-30	0.4770	0.509999	0.470900	0.5026	+4.708%	468,702	-37.803%
2025-01-29	0.5000	0.500000	0.463500	0.4800	-2.021%	617,348	-34.875%
2025-01-28	0.4950	0.499900	0.480000	0.4899	+0.389%	578,630	-36.191%
2025-01-27	0.5000	0.540000	0.482400	0.4880	-4.126%	749,227	-35.943%
2025-01-24	0.5100	0.541400	0.501000	0.5090	+0.553%	322,211	-38.585%
2025-01-23	0.5055	0.548600	0.493200	0.5062	+0.437%	677,023	-38.246%
2025-01-22	0.5300	0.548575	0.460000	0.5040	-4.924%	2,471,177	-37.976%
2025-01-21	0.5625	0.570000	0.529700	0.5301	-7.455%	1,099,995	-41.030%
2025-01-17	0.5620	0.610000	0.520000	0.5728	-1.139%	1,273,559	-45.426%
2025-01-16	0.5980	0.598000	0.550300	0.5794	-3.256%	686,674	-46.048%
2025-01-15	0.5546	0.610000	0.530100	0.5989	+7.929%	763,919	-47.804%
2025-01-14	0.5900	0.609900	0.511700	0.5549	-5.773%	1,057,698	-43.666%
2025-01-13	0.6012	0.647000	0.551700	0.5889	-4.399%	1,447,303	-46.918%
2025-01-10	0.6500	0.681100	0.593900	0.6160	-5.347%	2,432,989	-49.253%
2025-01-08	0.6200	0.699300	0.572100	0.6508	+4.228%	1,663,647	-51.967%
2025-01-07	0.6800	0.755000	0.610000	0.6244	-6.387%	2,632,722	-49.936%
2025-01-06	0.5700	0.675900	0.570000	0.6670	+22.206%	3,206,288	-53.133%
2025-01-03	0.5300	0.550000	0.493400	0.5458	+3.117%	850,685	-42.726%
2025-01-02	0.5295	0.598200	0.482300	0.5293	-0.038%	2,457,917	-40.941%
2024-12-31	0.5220	0.538600	0.490000	0.5295	-0.376%	921,354	-40.963%
2024-12-30	0.5770	0.610000	0.513100	0.5315	-8.362%	1,525,039	-41.185%
2024-12-27	0.5787	0.620000	0.500000	0.5800	+0.173%	1,887,598	-46.103%
2024-12-26	0.4986	0.587600	0.489000	0.5790	+16.125%	1,973,953	-46.010%
2024-12-24	0.5000	0.552200	0.481000	0.4986	+3.875%	2,222,385	-37.304%
2024-12-23	0.4100	0.480000	0.400000	0.4800	+20.000%	2,606,817	-34.875%
2024-12-20	0.3500	0.425000	0.346600	0.4000	+13.090%	3,372,259	-21.850%
2024-12-19	0.3410	0.360000	0.340000	0.3537	+3.270%	846,051	-11.620%
2024-12-18	0.3500	0.365200	0.341000	0.3425	-1.609%	818,306	-8.730%
2024-12-17	0.3500	0.368000	0.325400	0.3481	+7.075%	1,425,654	-10.198%
2024-12-16	0.3229	0.350000	0.311000	0.3251	-2.343%	769,076	-3.845%
2024-12-13	0.3420	0.349700	0.316000	0.3329	-2.689%	1,107,400	-6.098%
2024-12-12	0.3500	0.369200	0.340100	0.3421	-2.536%	474,791	-8.623%
2024-12-11	0.3700	0.380000	0.350000	0.3510	-3.809%	503,872	-10.940%
2024-12-10	0.3600	0.382200	0.359000	0.3649	+0.523%	648,452	-14.333%
2024-12-09	0.3500	0.378400	0.350000	0.3630	+6.109%	730,067	-13.884%
2024-12-06	0.4025	0.402500	0.312900	0.3421	-15.593%	2,721,894	-8.623%
2024-12-05	0.4080	0.419999	0.400000	0.4053	-0.123%	453,968	-22.872%
2024-12-04	0.4102	0.414300	0.394500	0.4058	-1.073%	343,610	-22.967%
2024-12-03	0.4011	0.427900	0.401100	0.4102	-2.565%	575,472	-23.793%
2024-12-02	0.4110	0.430000	0.389500	0.4210	-0.871%	989,920	-25.748%
2024-11-29	0.3965	0.433100	0.381300	0.4247	+9.177%	1,090,632	-26.395%
2024-11-27	0.3844	0.390000	0.376100	0.3890	+0.361%	428,901	-19.640%
2024-11-26	0.3960	0.396999	0.380100	0.3876	-0.615%	368,395	-19.350%
2024-11-25	0.3955	0.404000	0.383900	0.3900	-1.366%	996,683	-19.846%
2024-11-22	0.3800	0.403255	0.380000	0.3954	+2.118%	1,270,207	-20.941%
2024-11-21	0.3365	0.388800	0.336500	0.3872	+10.629%	1,329,269	-19.267%
2024-11-20	0.3590	0.360000	0.335000	0.3500	0.000%	1,294,568	-10.686%
2024-11-19	0.3425	0.350000	0.332400	0.3500	+3.734%	1,172,684	-10.686%
2024-11-18	0.3526	0.352600	0.330000	0.3374	+0.807%	967,330	-7.350%
2024-11-15	0.3712	0.384999	0.328750	0.3347	-9.516%	1,798,968	-6.603%
2024-11-14	0.3323	0.394500	0.330200	0.3699	+11.349%	1,967,037	-15.491%
2024-11-13	0.4056	0.424500	0.180000	0.3322	-14.071%	3,848,038	-5.900%
2024-11-12	0.3386	0.395000	0.330000	0.3866	+14.176%	3,656,588	-19.141%
2024-11-11	0.3238	0.355000	0.320000	0.3386	+4.830%	1,742,947	-7.679%
2024-11-08	0.3128	0.326800	0.310100	0.3230	+3.261%	943,131	-3.220%
2024-11-07	0.3100	0.325400	0.302000	0.3128	+0.773%	996,494	-0.064%
2024-11-06	0.3000	0.318600	0.300000	0.3104	+1.107%	813,244	+0.709%
2024-11-05	0.3254	0.325400	0.301300	0.3070	-5.655%	1,158,015	+1.824%
2024-11-04	0.3200	0.329900	0.318000	0.3254	+2.038%	485,258	-3.934%
2024-11-01	0.3014	0.335200	0.301100	0.3189	+5.806%	769,317	-1.976%
2024-10-31	0.3122	0.321500	0.290000	0.3014	-5.160%	1,207,659	+3.716%
2024-10-30	0.3062	0.325179	0.303000	0.3178	+3.788%	1,160,798	-1.636%
2024-10-29	0.3100	0.310300	0.298000	0.3062	+2.477%	1,356,841	+2.090%
2024-10-28	0.3100	0.330000	0.295700	0.2988	-2.987%	2,225,529	+4.618%
2024-10-25	0.3200	0.340000	0.304000	0.3080	-3.750%	2,751,932	+1.494%
2024-10-24	0.3300	0.336400	0.318600	0.3200	0.000%	1,617,317	-2.313%
2024-10-23	0.3454	0.362200	0.319000	0.3200	-8.650%	1,214,594	-2.313%
2024-10-22	0.3670	0.381000	0.350300	0.3503	-6.462%	1,206,328	-10.762%
2024-10-21	0.4000	0.400000	0.355000	0.3745	-4.342%	1,171,397	-16.529%
2024-10-18	0.3950	0.401700	0.375000	0.3915	-0.886%	795,064	-20.153%
2024-10-17	0.3800	0.395000	0.366900	0.3950	+5.137%	2,715,664	-20.861%
2024-10-16	0.3544	0.375700	0.354400	0.3757	+6.010%	429,791	-16.795%
2024-10-15	0.3500	0.380000	0.343300	0.3544	+3.294%	1,369,125	-11.795%
2024-10-14	0.3592	0.362200	0.336000	0.3431	-3.974%	866,342	-8.890%
2024-10-11	0.3370	0.357300	0.336800	0.3573	+6.024%	830,678	-12.510%
2024-10-10	0.3277	0.342900	0.311700	0.3370	+2.838%	1,216,004	-7.240%
2024-10-09	0.3382	0.338200	0.301100	0.3277	-0.213%	1,415,369	-4.608%
2024-10-08	0.3460	0.346000	0.309900	0.3284	-4.145%	2,549,634	-4.811%
2024-10-07	0.3812	0.390000	0.335000	0.3426	-6.572%	2,171,395	-8.757%
2024-10-04	0.3800	0.398800	0.364100	0.3667	-8.072%	915,203	-14.753%
2024-10-03	0.3978	0.404800	0.386100	0.3989	-0.250%	410,413	-21.634%
2024-10-02	0.3877	0.400350	0.370000	0.3999	+2.015%	582,908	-21.830%
2024-10-01	0.3930	0.412000	0.378200	0.3920	-1.853%	407,936	-20.255%
2024-09-30	0.4064	0.433300	0.391100	0.3994	-1.722%	1,098,278	-21.733%
2024-09-27	0.3848	0.414500	0.384100	0.4064	+3.779%	463,619	-23.081%
2024-09-26	0.3740	0.391600	0.373000	0.3916	+4.987%	334,039	-20.174%
2024-09-25	0.3837	0.393100	0.373000	0.3730	-2.789%	328,966	-16.193%
2024-09-24	0.3688	0.398650	0.364300	0.3837	+3.117%	570,967	-18.530%
2024-09-23	0.3935	0.400000	0.361050	0.3721	-8.933%	809,049	-15.990%
2024-09-20	0.4250	0.430000	0.378600	0.4086	-1.779%	1,553,244	-23.495%
2024-09-19	0.4170	0.440000	0.409000	0.4160	-0.952%	601,029	-24.856%
2024-09-18	0.4447	0.462000	0.410600	0.4200	-6.271%	903,307	-25.571%
2024-09-17	0.4500	0.465000	0.442300	0.4481	-0.907%	413,684	-30.239%
2024-09-16	0.4693	0.485200	0.450000	0.4522	-3.787%	900,306	-30.871%
2024-09-13	0.4217	0.475600	0.421700	0.4700	+11.032%	1,059,462	-33.489%
2024-09-12	0.3963	0.434200	0.396300	0.4233	+6.786%	1,245,310	-26.152%
2024-09-11	0.3950	0.409900	0.378800	0.3964	-0.900%	408,214	-21.140%
2024-09-10	0.4000	0.424000	0.366000	0.4000	+1.317%	1,476,965	-21.850%
2024-09-09	0.3957	0.416000	0.380000	0.3948	+1.231%	446,507	-20.821%
2024-09-06	0.4152	0.425200	0.380000	0.3900	-8.278%	892,818	-19.846%
2024-09-05	0.3900	0.426700	0.379300	0.4252	+6.406%	1,504,679	-26.482%
2024-09-04	0.3452	0.410200	0.331000	0.3996	+20.361%	2,243,233	-21.772%
2024-09-03	0.3550	0.373500	0.330000	0.3320	-9.190%	1,314,681	-5.843%
2024-08-30	0.3700	0.380000	0.362500	0.3656	-1.482%	435,069	-14.497%
2024-08-29	0.3781	0.383200	0.360100	0.3711	+1.616%	864,531	-15.764%
2024-08-28	0.3822	0.397400	0.352100	0.3652	-5.167%	1,171,903	-14.403%
2024-08-27	0.3950	0.399900	0.376000	0.3851	-2.506%	796,902	-18.826%
2024-08-26	0.4060	0.430000	0.390000	0.3950	-1.766%	1,195,635	-20.861%
2024-08-23	0.4000	0.421300	0.390000	0.4021	+4.144%	950,553	-22.258%
2024-08-22	0.4060	0.419400	0.380000	0.3861	-3.740%	716,438	-19.037%
2024-08-21	0.4150	0.425400	0.397100	0.4011	-3.349%	682,674	-22.064%
2024-08-20	0.3800	0.430500	0.379800	0.4150	+9.876%	2,612,122	-24.675%
2024-08-19	0.3794	0.385000	0.367800	0.3777	+3.338%	1,449,657	-17.236%
2024-08-16	0.3791	0.381900	0.352900	0.3655	-1.216%	1,363,820	-14.473%
2024-08-15	0.3725	0.384500	0.359800	0.3700	+2.041%	1,536,905	-15.514%
2024-08-14	0.3800	0.405600	0.362000	0.3626	-7.026%	1,545,562	-13.789%
2024-08-13	0.4004	0.429200	0.380300	0.3900	+1.299%	2,037,082	-19.846%
2024-08-12	0.4000	0.413600	0.373000	0.3850	-5.868%	2,055,932	-18.805%
2024-08-09	0.4261	0.438200	0.408000	0.4090	-7.214%	963,753	-23.570%
2024-08-08	0.4838	0.497900	0.418400	0.4408	-4.174%	2,110,647	-29.083%
2024-08-07	0.4900	0.510000	0.459200	0.4600	+4.545%	2,550,746	-32.043%
2024-08-06	0.4500	0.477800	0.430000	0.4400	-3.360%	2,229,863	-28.955%
2024-08-05	0.4000	0.474900	0.400000	0.4553	+6.379%	2,304,607	-31.342%
2024-08-02	0.4610	0.472600	0.408600	0.4280	-8.936%	3,644,907	-26.963%
2024-08-01	0.5438	0.543800	0.470000	0.4700	-12.979%	5,448,441	-33.489%
2024-07-31	0.5699	0.600000	0.422000	0.5401	-47.563%	16,477,879	-42.122%
2024-07-30	1.1100	1.160000	1.020000	1.0300	-8.036%	4,014,423	-69.650%
2024-07-29	1.1600	1.220000	1.075000	1.1200	-3.448%	1,935,917	-72.089%
2024-07-26	1.2500	1.320000	1.055000	1.1600	-5.691%	3,078,364	-73.052%
2024-07-25	1.2600	1.339700	1.220000	1.2300	-1.600%	1,279,527	-74.585%
2024-07-24	1.2500	1.370000	1.200000	1.2500	+0.806%	1,713,819	-74.992%
2024-07-23	1.2300	1.530000	1.200000	1.2400	-1.587%	4,711,424	-74.790%
2024-07-22	1.0600	1.280000	1.060000	1.2600	+20.000%	4,258,185	-75.190%
2024-07-19	1.0400	1.095000	1.000000	1.0500	+0.962%	1,029,347	-70.229%
2024-07-18	1.0800	1.100000	1.030000	1.0400	-2.804%	689,653	-69.942%
2024-07-17	1.1100	1.180000	1.060000	1.0700	-6.140%	1,169,794	-70.785%
2024-07-16	1.0600	1.160000	1.020000	1.1400	+7.547%	1,523,634	-72.579%
2024-07-15	1.0500	1.110000	1.030000	1.0600	+1.923%	1,340,316	-70.509%
2024-07-12	1.0200	1.140000	1.010000	1.0400	+6.198%	1,777,145	-69.942%
2024-07-11	0.9447	1.050000	0.932500	0.9793	+8.402%	1,444,278	-68.079%
2024-07-10	0.8400	0.955900	0.840000	0.9034	+7.663%	1,322,430	-65.397%
2024-07-09	0.8208	0.849900	0.780000	0.8391	+3.695%	1,449,452	-62.746%
2024-07-08	0.7250	0.850000	0.710000	0.8092	+12.140%	2,884,439	-61.369%
2024-07-05	0.7047	0.749500	0.680500	0.7216	+4.428%	3,392,400	-56.680%
2024-07-03	0.7450	0.750000	0.680100	0.6910	-6.999%	2,507,181	-54.761%
2024-07-02	0.7778	0.791000	0.731800	0.7430	-3.519%	3,581,548	-57.927%
2024-07-01	0.9011	0.913000	0.760000	0.7701	-13.695%	4,797,729	-59.408%
2024-06-28	1.0000	1.046000	0.892300	0.8923	-13.369%	15,132,509	-64.967%
2024-06-27	1.0700	1.070000	1.010000	1.0300	-2.370%	1,421,634	-69.650%
2024-06-26	1.1700	1.170000	1.040100	1.0550	-9.829%	1,569,468	-70.370%
2024-06-25	1.2000	1.200000	1.150000	1.1700	-2.500%	921,695	-73.282%
2024-06-24	1.1400	1.210000	1.120000	1.2000	+6.195%	1,074,685	-73.950%
2024-06-21	1.1000	1.190000	1.100000	1.1300	+2.727%	1,306,651	-72.336%
2024-06-20	1.0400	1.130000	1.010000	1.1000	+6.796%	1,352,648	-71.582%
2024-06-18	1.0800	1.080000	1.030000	1.0300	-2.830%	967,081	-69.650%
2024-06-17	1.1200	1.120000	1.060000	1.0600	-5.357%	1,026,677	-70.509%
2024-06-14	1.1800	1.180000	1.100000	1.1200	-3.448%	990,626	-72.089%
2024-06-13	1.1500	1.190000	1.110000	1.1600	0.000%	1,186,939	-73.052%
2024-06-12	1.1500	1.200000	1.135000	1.1600	+2.655%	1,356,276	-73.052%
2024-06-11	1.1200	1.140000	1.080000	1.1300	0.000%	662,062	-72.336%
2024-06-10	1.0700	1.170000	1.050000	1.1300	+2.727%	1,293,051	-72.336%
2024-06-07	1.1500	1.180000	1.100000	1.1000	-7.563%	1,937,859	-71.582%
2024-06-06	1.1900	1.210000	1.130000	1.1900	-1.653%	1,925,320	-73.731%
2024-06-05	1.1700	1.240000	1.140000	1.2100	+2.542%	2,570,459	-74.165%
2024-06-04	1.3600	1.475000	1.150000	1.1800	-4.065%	13,520,764	-73.508%
2024-06-03	1.2400	1.250000	1.190000	1.2300	+2.500%	6,776,820	-74.585%
2024-05-31	1.1700	1.220000	1.130000	1.2000	+4.348%	984,932	-73.950%
2024-05-30	1.1700	1.190000	1.110000	1.1500	-1.709%	1,042,681	-72.817%
2024-05-29	1.2700	1.271300	1.150000	1.1700	-8.594%	1,524,421	-73.282%
2024-05-28	1.3300	1.338000	1.250000	1.2800	-1.538%	1,002,871	-75.578%
2024-05-24	1.2600	1.360000	1.260000	1.3000	+1.563%	1,034,246	-75.954%
2024-05-23	1.2200	1.340000	1.210000	1.2800	+4.065%	1,585,567	-75.578%
2024-05-22	1.1900	1.270000	1.190000	1.2300	+3.361%	1,635,660	-74.585%
2024-05-21	1.2100	1.270000	1.180000	1.1900	-0.833%	1,341,641	-73.731%
2024-05-20	1.2100	1.260000	1.170100	1.2000	0.000%	1,289,710	-73.950%
2024-05-17	1.2400	1.330000	1.195000	1.2000	-3.226%	1,304,702	-73.950%
2024-05-16	1.1700	1.262400	1.130800	1.2400	+4.202%	1,654,003	-74.790%
2024-05-15	1.2000	1.260000	1.160000	1.1900	+0.847%	1,747,813	-73.731%
2024-05-14	1.1800	1.250000	1.170000	1.1800	-2.479%	1,181,073	-73.508%
2024-05-13	1.1700	1.290000	1.150000	1.2100	+4.310%	1,386,515	-74.165%
2024-05-10	1.2000	1.210000	1.120000	1.1600	-4.918%	1,861,751	-73.052%
2024-05-09	1.1100	1.280000	1.060100	1.2200	+7.965%	2,622,523	-74.377%
2024-05-08	1.3000	1.330000	1.130000	1.1300	-17.518%	3,954,437	-72.336%
2024-05-07	1.3100	1.740000	1.260000	1.3700	+18.103%	34,176,320	-77.182%
2024-05-06	1.2000	1.260000	1.150000	1.1600	+1.754%	1,459,068	-73.052%
2024-05-03	1.1200	1.220200	1.110000	1.1400	+0.885%	777,033	-72.579%
2024-05-02	1.1900	1.230000	1.120000	1.1300	-3.419%	914,106	-72.336%
2024-05-01	1.1200	1.216800	1.090000	1.1700	+4.464%	1,086,333	-73.282%
2024-04-30	1.0500	1.160000	1.030000	1.1200	+2.752%	1,118,137	-72.089%
2024-04-29	1.0600	1.170000	1.020000	1.0900	+4.808%	1,163,491	-71.321%
2024-04-26	1.0400	1.060000	0.975400	1.0400	+1.961%	649,017	-69.942%
2024-04-25	0.9500	1.025000	0.901050	1.0200	+3.627%	1,259,232	-69.353%
2024-04-24	1.0600	1.097600	0.932700	0.9843	-8.009%	2,170,507	-68.241%
2024-04-23	1.1500	1.260000	1.050000	1.0700	-6.140%	1,347,650	-70.785%
2024-04-22	1.1500	1.170000	1.080000	1.1400	-0.870%	785,456	-72.579%
2024-04-19	1.1600	1.180000	1.050000	1.1500	-1.709%	1,312,940	-72.817%
2024-04-18	1.2600	1.290000	1.140000	1.1700	-7.874%	1,278,017	-73.282%
2024-04-17	1.3000	1.330000	1.240000	1.2700	-2.308%	1,026,035	-75.386%
2024-04-16	1.2800	1.350000	1.250000	1.3000	-0.763%	862,418	-75.954%
2024-04-15	1.3000	1.370000	1.240000	1.3100	+0.769%	1,232,261	-76.137%
2024-04-12	1.3500	1.350000	1.230000	1.3000	-4.412%	1,140,382	-75.954%
2024-04-11	1.4500	1.465000	1.350000	1.3600	-4.895%	1,161,885	-77.015%
2024-04-10	1.4900	1.510000	1.360000	1.4300	-5.298%	1,355,936	-78.140%
2024-04-09	1.6200	1.630000	1.485000	1.5100	-7.362%	1,013,966	-79.298%
2024-04-08	1.6300	1.690000	1.560000	1.6300	+0.617%	1,197,536	-80.822%
2024-04-05	1.5600	1.695000	1.510000	1.6200	+2.532%	1,620,188	-80.704%
2024-04-04	1.4100	1.815000	1.385000	1.5800	+7.483%	4,160,869	-80.215%
2024-04-03	2.1400	2.150000	1.180100	1.4700	-31.944%	10,341,438	-78.735%
2024-04-02	2.2800	2.330000	2.100000	2.1600	-8.475%	932,124	-85.528%
2024-04-01	2.3500	2.397500	2.170000	2.3600	+0.426%	1,275,625	-86.754%
2024-03-28	2.5800	2.590000	2.310000	2.3500	-8.915%	1,357,227	-86.698%
2024-03-27	2.4600	2.680000	2.300000	2.5800	+5.738%	1,846,414	-87.884%
2024-03-26	2.6700	2.790000	2.410100	2.4400	-7.576%	1,539,723	-87.189%
2024-03-25	2.5900	2.800000	2.550000	2.6400	+2.326%	1,625,472	-88.159%
2024-03-22	2.4300	2.660000	2.370000	2.5800	+6.173%	1,565,052	-87.884%
2024-03-21	2.3700	2.490000	2.320000	2.4300	+2.966%	1,065,829	-87.136%
2024-03-20	2.3400	2.390000	2.155000	2.3600	+0.426%	1,522,902	-86.754%
2024-03-19	2.1500	2.395000	2.150000	2.3500	+8.295%	1,270,035	-86.698%
2024-03-18	2.1700	2.360000	1.950700	2.1700	+3.828%	2,554,026	-85.594%
2024-03-15	2.0900	2.200000	2.010000	2.0900	0.000%	2,065,791	-85.043%
2024-03-14	2.0400	2.170000	1.920000	2.0900	+4.500%	1,586,688	-85.043%
2024-03-13	1.9000	2.180000	1.860000	2.0000	+5.820%	3,065,850	-84.370%
2024-03-12	1.8000	2.070000	1.760900	1.8900	+10.526%	2,054,028	-83.460%
2024-03-11	1.7700	1.840000	1.690000	1.7100	-5.000%	508,098	-81.719%
2024-03-08	1.8400	1.885000	1.750000	1.8000	+0.559%	576,244	-82.633%
2024-03-07	1.8700	1.940000	1.710000	1.7900	-4.278%	1,127,750	-82.536%
2024-03-06	1.9500	1.960000	1.840000	1.8700	-3.109%	636,461	-83.283%
2024-03-05	1.9200	1.980000	1.780000	1.9300	-2.525%	1,257,183	-83.803%
2024-03-04	1.8600	2.020000	1.780000	1.9800	+8.197%	1,533,301	-84.212%
2024-03-01	1.7500	1.895000	1.681400	1.8300	+7.018%	1,477,911	-82.918%
2024-02-29	2.0400	2.080000	1.680000	1.7100	-13.854%	2,187,715	-81.719%
2024-02-28	2.0900	2.110000	1.910000	1.9850	-6.368%	1,383,605	-84.252%
2024-02-27	1.6100	2.220000	1.580000	2.1200	+14.595%	3,137,302	-85.255%
2024-02-26	1.8000	1.900000	1.725000	1.8500	+1.648%	1,505,013	-83.103%
2024-02-23	1.8500	2.040000	1.800000	1.8200	-3.704%	1,672,840	-82.824%
2024-02-22	1.7500	1.920000	1.672000	1.8900	+10.204%	1,606,105	-83.460%
2024-02-21	1.7700	1.920000	1.695000	1.7150	-4.722%	1,808,408	-81.773%
2024-02-20	2.1500	2.240000	1.700000	1.8000	-17.808%	2,985,424	-82.633%
2024-02-16	2.1400	2.270000	1.970000	2.1900	+1.860%	2,744,286	-85.726%
2024-02-15	2.2600	2.270000	2.080000	2.1500	-4.444%	2,287,925	-85.460%
2024-02-14	2.2200	2.348900	2.020700	2.2500	+3.687%	2,672,653	-86.107%
2024-02-13	2.6600	2.660000	2.160000	2.1700	-20.221%	4,234,039	-85.594%
2024-02-12	2.7500	2.930000	2.600000	2.7200	-0.366%	4,164,459	-88.507%
2024-02-09	2.4000	2.880000	2.340900	2.7300	+14.706%	4,628,165	-88.549%
2024-02-08	2.1600	2.530000	2.080000	2.3800	+9.677%	4,063,236	-86.866%
2024-02-07	1.9100	2.200000	1.800800	2.1700	+13.613%	3,121,153	-85.594%
2024-02-06	2.0000	2.210000	1.850000	1.9100	-5.679%	3,686,660	-83.634%
2024-02-05	1.8100	2.140000	1.800000	2.0250	+8.871%	3,838,113	-84.563%
2024-02-02	2.3750	2.490000	1.720000	1.8600	-21.519%	9,020,039	-83.194%
2024-02-01	1.8700	2.410000	1.730000	2.3700	+23.438%	8,204,031	-86.810%
2024-01-31	1.7500	2.040000	1.580000	1.9200	+11.628%	5,396,614	-83.719%
2024-01-30	1.8000	1.940000	1.510000	1.7200	+0.585%	11,328,953	-81.826%
2024-01-29	0.9144	1.820000	0.881100	1.7100	+82.712%	22,682,660	-81.719%
2024-01-26	1.1600	1.190000	0.930200	0.9359	-14.918%	1,645,674	-66.599%
2024-01-25	0.9811	1.130000	0.964801	1.1000	+13.367%	2,226,224	-71.582%
2024-01-24	0.9000	0.980700	0.854700	0.9703	+8.717%	2,543,510	-67.783%
2024-01-23	0.8890	0.900000	0.830200	0.8925	+1.594%	1,031,530	-64.975%
2024-01-22	0.7750	0.886400	0.774800	0.8785	+15.213%	1,270,709	-64.417%
2024-01-19	0.8200	0.820000	0.760000	0.7625	-4.064%	691,413	-59.003%
2024-01-18	0.7600	0.824300	0.750000	0.7948	+5.973%	1,134,091	-60.669%
2024-01-17	0.7400	0.777700	0.735000	0.7500	-1.639%	2,325,057	-58.320%
2024-01-16	0.7300	0.775000	0.730000	0.7625	+1.315%	1,002,420	-59.003%
2024-01-12	0.8499	0.871750	0.730000	0.7526	-7.452%	1,457,337	-58.464%
2024-01-11	0.8800	0.889100	0.782400	0.8132	-3.752%	693,721	-61.559%
2024-01-10	0.8900	0.910000	0.819900	0.8449	-6.310%	748,996	-63.002%
2024-01-09	0.8044	0.907500	0.775000	0.9018	+14.894%	1,046,257	-65.336%
2024-01-08	0.7640	0.790000	0.703000	0.7849	+4.653%	731,945	-60.173%
2024-01-05	0.7325	0.760000	0.690000	0.7500	+2.236%	689,952	-58.320%
2024-01-04	0.8000	0.817700	0.720000	0.7336	-7.688%	1,252,479	-57.388%
2024-01-03	0.8266	0.855000	0.781000	0.7947	-4.322%	762,527	-60.664%
2024-01-02	0.8450	0.917900	0.820000	0.8306	-6.285%	779,063	-62.365%
2023-12-29	0.9100	0.947800	0.850000	0.8863	-2.487%	997,866	-64.730%
2023-12-28	0.8106	0.920000	0.810000	0.9089	+12.335%	1,903,016	-65.607%
2023-12-27	0.8042	0.850000	0.743400	0.8091	+1.340%	1,225,821	-61.364%
2023-12-26	0.7603	0.840000	0.754600	0.7984	+4.763%	1,530,233	-60.847%
2023-12-22	0.7000	0.777500	0.700000	0.7621	+9.797%	1,987,825	-58.982%
2023-12-21	0.5905	0.740000	0.580000	0.6941	+21.559%	4,200,779	-54.963%
2023-12-20	0.6250	0.637400	0.566900	0.5710	-7.829%	1,915,581	-45.254%
2023-12-19	0.6400	0.744450	0.610000	0.6195	-2.533%	2,391,285	-49.540%
2023-12-18	0.6800	0.704300	0.630000	0.6356	-6.735%	2,314,775	-50.818%
2023-12-15	0.7100	0.750000	0.670000	0.6815	+0.103%	3,245,075	-54.131%
2023-12-14	0.7600	0.790000	0.674700	0.6808	-6.625%	2,062,500	-54.083%
2023-12-13	0.6090	0.757700	0.609000	0.7291	+17.597%	2,293,512	-57.125%
2023-12-12	0.6292	0.631100	0.580000	0.6200	-0.768%	1,083,975	-49.581%
2023-12-11	0.6256	0.656000	0.603900	0.6248	+0.774%	772,959	-49.968%
2023-12-08	0.6106	0.648600	0.586000	0.6200	+0.747%	774,248	-49.581%
2023-12-07	0.5768	0.630000	0.565000	0.6154	+6.103%	936,014	-49.204%
2023-12-06	0.5570	0.631500	0.550000	0.5800	+4.561%	1,102,556	-46.103%
2023-12-05	0.6800	0.680000	0.550000	0.5547	-15.002%	1,200,567	-43.645%
2023-12-04	0.6250	0.684700	0.600100	0.6526	+3.851%	2,102,161	-52.099%
2023-12-01	0.5700	0.640000	0.550000	0.6284	+13.758%	2,640,988	-50.255%
2023-11-30	0.5300	0.589000	0.500000	0.5524	+10.790%	2,350,078	-43.411%
2023-11-29	0.4534	0.590000	0.450000	0.4986	+9.151%	3,183,650	-37.304%
2023-11-28	0.4451	0.460000	0.420750	0.4568	+3.255%	1,084,599	-31.567%
2023-11-27	0.4850	0.485000	0.435000	0.4424	-8.784%	1,223,444	-29.340%

.dark-mode .WsXbps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WsXbps{ color: #333333; background-color: white; border: 2px solid #333333; }FGENFibroGen, Incstock NASDAQ

FGEN
FibroGen, Inc
stock NASDAQ