U.S. markets open in 6 hours 44 minutes

FibroGen, Inc. (FGEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.1200+0.0300 (+2.75%)
Al cierre: 04:00PM EDT
1.1200 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20241.05001.16001.03001.12001.12001,122,700
29 abr 20241.06001.17001.02001.09001.09001,202,100
26 abr 20241.04001.06000.97501.04001.0400650,300
25 abr 20240.95001.02500.90101.02001.02001,259,200
24 abr 20241.06001.09800.93300.98400.98402,170,500
23 abr 20241.15001.26001.05001.07001.07001,349,200
22 abr 20241.15001.17001.08001.14001.1400803,900
19 abr 20241.16001.18001.05001.15001.15001,310,900
18 abr 20241.26001.29001.14001.17001.17001,278,100
17 abr 20241.30001.33001.24001.27001.27001,031,400
16 abr 20241.28001.35001.25001.30001.3000863,700
15 abr 20241.30001.37001.24001.31001.31001,265,400
12 abr 20241.35001.35001.23001.30001.30001,140,400
11 abr 20241.45001.46501.35001.36001.36001,161,900
10 abr 20241.49001.51001.36001.43001.43001,355,900
09 abr 20241.62001.63001.48501.51001.51001,014,000
08 abr 20241.63001.69001.56001.63001.63001,197,500
05 abr 20241.56001.69501.51001.62001.62001,617,200
04 abr 20241.41001.81501.38501.58001.58004,160,900
03 abr 20242.14002.15001.18001.47001.470010,341,400
02 abr 20242.28002.33002.10002.16002.1600932,100
01 abr 20242.35002.39802.17002.36002.36001,275,600
28 mar 20242.58002.59002.31002.35002.35001,357,200
27 mar 20242.46002.68002.30002.58002.58001,846,400
26 mar 20242.67002.79002.41002.44002.44001,539,700
25 mar 20242.59002.80002.55002.64002.64001,625,500
22 mar 20242.43002.66002.37002.58002.58001,561,700
21 mar 20242.37002.49002.32002.43002.43001,065,800
20 mar 20242.34002.39002.15502.36002.36001,522,900
19 mar 20242.15002.39502.15002.35002.35001,270,000
18 mar 20242.17002.36001.95102.17002.17002,554,000
15 mar 20242.09002.20002.01002.09002.09002,064,300
14 mar 20242.04002.17001.92002.09002.09001,586,700
13 mar 20241.90002.18001.86002.00002.00003,065,900
12 mar 20241.80002.07001.76101.89001.89002,054,000
11 mar 20241.77001.84001.69001.71001.7100508,100
08 mar 20241.84001.88501.75001.80001.8000576,200
07 mar 20241.87001.94001.71001.79001.79001,127,800
06 mar 20241.95001.96001.84001.87001.8700636,500
05 mar 20241.92001.98001.78001.93001.93001,257,200
04 mar 20241.86002.02001.78001.98001.98001,533,300
01 mar 20241.75001.89501.68101.83001.83001,477,800
29 feb 20242.04002.08001.68001.71001.71002,187,700
28 feb 20242.09002.11001.91001.98501.98501,383,600
27 feb 20241.61002.22001.58002.12002.12003,137,200
26 feb 20241.80001.90001.72501.85001.85001,505,000
23 feb 20241.85002.04001.80001.82001.82001,672,800
22 feb 20241.75001.92001.67201.89001.89001,606,100
21 feb 20241.77001.92001.69501.71501.71501,808,400
20 feb 20242.15002.24001.70001.80001.80002,985,400
16 feb 20242.14002.27001.97002.19002.19002,744,300
15 feb 20242.26002.27002.08002.15002.15002,287,900
14 feb 20242.22002.34902.02102.25002.25002,672,700
13 feb 20242.66002.66002.16002.17002.17004,234,000
12 feb 20242.75002.93002.60002.72002.72004,164,500
09 feb 20242.40002.88002.34102.73002.73004,628,200
08 feb 20242.16002.53002.08002.38002.38004,063,200
07 feb 20241.91002.20001.80102.17002.17003,121,200
06 feb 20242.00002.21001.85001.91001.91003,686,700
05 feb 20241.81002.14001.80002.02502.02503,838,100
02 feb 20242.37502.49001.72001.86001.86009,018,800
01 feb 20241.87002.41001.73002.37002.37008,204,000
31 ene 20241.75002.04001.58001.92001.92005,396,600
30 ene 20241.80001.94001.51001.72001.720011,329,000
29 ene 20240.91401.82000.88101.71001.710022,682,700
26 ene 20241.16001.19000.93000.93600.93601,645,700
25 ene 20240.98101.13000.96501.10001.10002,226,200
24 ene 20240.90000.98100.85500.97000.97002,543,500
23 ene 20240.88900.90000.83000.89300.89301,031,500
22 ene 20240.77500.88600.77500.87900.87901,270,700
19 ene 20240.82000.82000.76000.76300.7630691,100
18 ene 20240.76000.82400.75000.79500.79501,134,100
17 ene 20240.74000.77800.73500.75000.75002,325,000
16 ene 20240.73000.77500.73000.76300.76301,002,400
12 ene 20240.85000.87200.73000.75300.75301,457,300
11 ene 20240.88000.88900.78200.81300.8130693,700
10 ene 20240.89000.91000.82000.84500.8450748,800
09 ene 20240.80400.90800.77500.90200.90201,046,300
08 ene 20240.76400.79000.70300.78500.7850731,900
05 ene 20240.73300.76000.69000.75000.7500690,000
04 ene 20240.80000.81800.72000.73400.73401,252,500
03 ene 20240.82700.85500.78100.79500.7950762,500
02 ene 20240.84500.91800.82000.83100.8310779,100
29 dic 20230.91000.94800.85000.88600.8860996,700
28 dic 20230.81100.92000.81000.90900.90901,903,000
27 dic 20230.80400.85000.74300.80900.80901,225,800
26 dic 20230.76000.84000.75500.79800.79801,530,200
22 dic 20230.70000.77800.70000.76200.76201,984,600
21 dic 20230.59100.74000.58000.69400.69404,200,800
20 dic 20230.62500.63700.56700.57100.57101,915,600
19 dic 20230.64000.74400.61000.62000.62002,391,200
18 dic 20230.68000.70400.63000.63600.63602,314,800
15 dic 20230.71000.75000.67000.68200.68203,241,200
14 dic 20230.76000.79000.67500.68100.68102,062,500
13 dic 20230.60900.75800.60900.72900.72902,293,500
12 dic 20230.62900.63100.58000.62000.62001,084,000
11 dic 20230.62600.65600.60400.62500.6250772,800
08 dic 20230.61100.64900.58600.62000.6200774,200
07 dic 20230.57700.63000.56500.61500.6150936,000
06 dic 20230.55700.63200.55000.58000.58001,102,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...