FibroGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.70	0.79	0.65	0.71	0.71	-8.61%	9,331,904
Feb 20, 2025	0.80	0.88	0.67	0.77	0.77	37.44%	122,647,184
Feb 19, 2025	0.58	0.59	0.54	0.56	0.56	-3.93%	709,533
Feb 18, 2025	0.57	0.62	0.55	0.59	0.59	5.50%	1,146,393
Feb 14, 2025	0.53	0.60	0.51	0.55	0.55	6.47%	1,354,286
Feb 13, 2025	0.46	0.53	0.46	0.52	0.52	14.21%	980,172
Feb 12, 2025	0.47	0.48	0.46	0.46	0.46	-4.12%	685,618
Feb 11, 2025	0.50	0.51	0.47	0.48	0.48	-4.56%	444,618
Feb 10, 2025	0.50	0.51	0.48	0.50	0.50	-1.01%	278,120
Feb 7, 2025	0.50	0.52	0.49	0.50	0.50	0.68%	361,883
Feb 6, 2025	0.50	0.52	0.48	0.50	0.50	-1.38%	592,118
Feb 5, 2025	0.45	0.51	0.45	0.51	0.51	9.46%	691,539
Feb 4, 2025	0.48	0.48	0.45	0.46	0.46	-2.61%	609,284
Feb 3, 2025	0.47	0.49	0.45	0.48	0.48	-1.67%	492,281
Jan 31, 2025	0.49	0.51	0.47	0.48	0.48	-3.76%	322,224
Jan 30, 2025	0.48	0.51	0.47	0.50	0.50	4.71%	468,702
Jan 29, 2025	0.50	0.50	0.46	0.48	0.48	-2.02%	617,348
Jan 28, 2025	0.50	0.50	0.48	0.49	0.49	0.39%	578,630
Jan 27, 2025	0.50	0.54	0.48	0.49	0.49	-4.13%	749,227
Jan 24, 2025	0.51	0.54	0.50	0.51	0.51	0.55%	322,211
Jan 23, 2025	0.51	0.55	0.49	0.51	0.51	0.44%	677,576
Jan 22, 2025	0.53	0.55	0.46	0.50	0.50	-4.92%	2,471,177
Jan 21, 2025	0.56	0.57	0.53	0.53	0.53	-7.45%	1,099,995
Jan 17, 2025	0.56	0.61	0.52	0.57	0.57	-1.14%	1,273,759
Jan 16, 2025	0.60	0.60	0.55	0.58	0.58	-3.26%	686,674
Jan 15, 2025	0.55	0.61	0.53	0.60	0.60	7.93%	763,919
Jan 14, 2025	0.59	0.61	0.51	0.55	0.55	-5.77%	1,057,698
Jan 13, 2025	0.60	0.65	0.55	0.59	0.59	-4.40%	1,447,303
Jan 10, 2025	0.65	0.68	0.59	0.62	0.62	-5.35%	2,432,989
Jan 8, 2025	0.62	0.70	0.57	0.65	0.65	4.23%	1,663,647
Jan 7, 2025	0.68	0.76	0.61	0.62	0.62	-6.39%	2,632,722
Jan 6, 2025	0.57	0.68	0.57	0.67	0.67	22.21%	3,206,288
Jan 3, 2025	0.53	0.55	0.49	0.55	0.55	3.12%	850,685
Jan 2, 2025	0.53	0.60	0.48	0.53	0.53	-0.04%	2,457,917
Dec 31, 2024	0.52	0.54	0.49	0.53	0.53	-0.38%	921,571
Dec 30, 2024	0.58	0.61	0.51	0.53	0.53	-8.36%	1,525,213
Dec 27, 2024	0.58	0.62	0.50	0.58	0.58	0.17%	1,887,598
Dec 26, 2024	0.50	0.59	0.49	0.58	0.58	16.13%	1,973,953
Dec 24, 2024	0.50	0.55	0.48	0.50	0.50	3.88%	2,222,385
Dec 23, 2024	0.41	0.48	0.40	0.48	0.48	20.00%	2,606,817
Dec 20, 2024	0.35	0.43	0.35	0.40	0.40	13.09%	3,372,259
Dec 19, 2024	0.34	0.36	0.34	0.35	0.35	3.27%	846,051
Dec 18, 2024	0.35	0.37	0.34	0.34	0.34	-1.61%	818,306
Dec 17, 2024	0.35	0.37	0.33	0.35	0.35	7.07%	1,425,654
Dec 16, 2024	0.32	0.35	0.31	0.33	0.33	-2.34%	769,076
Dec 13, 2024	0.34	0.35	0.32	0.33	0.33	-2.69%	1,107,400
Dec 12, 2024	0.35	0.37	0.34	0.34	0.34	-2.54%	474,791
Dec 11, 2024	0.37	0.38	0.35	0.35	0.35	-3.81%	503,872
Dec 10, 2024	0.36	0.38	0.36	0.36	0.36	0.52%	648,452
Dec 9, 2024	0.35	0.38	0.35	0.36	0.36	6.11%	730,067
Dec 6, 2024	0.40	0.40	0.31	0.34	0.34	-15.59%	2,721,894
Dec 5, 2024	0.41	0.42	0.40	0.41	0.41	-0.12%	453,968
Dec 4, 2024	0.41	0.41	0.39	0.41	0.41	-1.07%	343,610
Dec 3, 2024	0.40	0.43	0.40	0.41	0.41	-2.57%	575,472
Dec 2, 2024	0.41	0.43	0.39	0.42	0.42	-0.94%	989,920
Nov 29, 2024	0.40	0.43	0.38	0.43	0.43	9.25%	1,090,632
Nov 27, 2024	0.38	0.39	0.38	0.39	0.39	0.36%	428,901
Nov 26, 2024	0.40	0.40	0.38	0.39	0.39	-0.62%	368,395
Nov 25, 2024	0.40	0.40	0.38	0.39	0.39	-1.37%	996,683
Nov 22, 2024	0.38	0.40	0.38	0.40	0.40	2.12%	1,270,207
Nov 21, 2024	0.34	0.39	0.34	0.39	0.39	10.63%	1,329,269
Nov 20, 2024	0.36	0.36	0.34	0.35	0.35	-	1,294,568
Nov 19, 2024	0.34	0.35	0.33	0.35	0.35	3.73%	1,173,184
Nov 18, 2024	0.35	0.35	0.33	0.34	0.34	0.81%	967,431
Nov 15, 2024	0.37	0.39	0.33	0.33	0.33	-9.52%	1,798,968
Nov 14, 2024	0.33	0.39	0.33	0.37	0.37	11.35%	1,967,037
Nov 13, 2024	0.41	0.42	0.18	0.33	0.33	-14.07%	3,945,938
Nov 12, 2024	0.34	0.40	0.33	0.39	0.39	14.18%	3,656,819
Nov 11, 2024	0.32	0.36	0.32	0.34	0.34	4.83%	1,742,947
Nov 8, 2024	0.31	0.33	0.31	0.32	0.32	3.26%	943,413
Nov 7, 2024	0.31	0.33	0.30	0.31	0.31	0.77%	996,494
Nov 6, 2024	0.30	0.32	0.30	0.31	0.31	1.11%	813,244
Nov 5, 2024	0.33	0.33	0.30	0.31	0.31	-5.65%	1,158,015
Nov 4, 2024	0.32	0.33	0.32	0.33	0.33	2.04%	485,258
Nov 1, 2024	0.30	0.34	0.30	0.32	0.32	5.81%	769,317
Oct 31, 2024	0.31	0.32	0.29	0.30	0.30	-5.16%	1,207,659
Oct 30, 2024	0.31	0.33	0.30	0.32	0.32	3.79%	1,160,798
Oct 29, 2024	0.31	0.31	0.30	0.31	0.31	2.48%	1,356,841
Oct 28, 2024	0.31	0.33	0.30	0.30	0.30	-2.99%	2,225,529
Oct 25, 2024	0.32	0.34	0.30	0.31	0.31	-3.75%	2,751,932
Oct 24, 2024	0.33	0.34	0.32	0.32	0.32	-	1,617,317
Oct 23, 2024	0.35	0.36	0.32	0.32	0.32	-8.65%	1,214,594
Oct 22, 2024	0.37	0.38	0.35	0.35	0.35	-6.46%	1,206,328
Oct 21, 2024	0.40	0.40	0.36	0.37	0.37	-4.34%	1,171,397
Oct 18, 2024	0.40	0.40	0.38	0.39	0.39	-0.89%	862,911
Oct 17, 2024	0.38	0.40	0.37	0.40	0.40	5.14%	2,715,664
Oct 16, 2024	0.35	0.38	0.35	0.38	0.38	6.01%	429,791
Oct 15, 2024	0.35	0.38	0.34	0.35	0.35	3.29%	1,369,125
Oct 14, 2024	0.36	0.36	0.34	0.34	0.34	-3.97%	866,342
Oct 11, 2024	0.34	0.36	0.34	0.36	0.36	6.02%	830,678
Oct 10, 2024	0.33	0.34	0.31	0.34	0.34	2.84%	1,216,004
Oct 9, 2024	0.34	0.34	0.30	0.33	0.33	-0.21%	1,415,369
Oct 8, 2024	0.35	0.35	0.31	0.33	0.33	-4.14%	2,549,634
Oct 7, 2024	0.38	0.39	0.34	0.34	0.34	-6.57%	2,171,395
Oct 4, 2024	0.38	0.40	0.36	0.37	0.37	-8.07%	915,203
Oct 3, 2024	0.40	0.40	0.39	0.40	0.40	-0.25%	410,413
Oct 2, 2024	0.39	0.40	0.37	0.40	0.40	2.02%	582,908
Oct 1, 2024	0.39	0.41	0.38	0.39	0.39	-1.85%	407,936
Sep 30, 2024	0.41	0.43	0.39	0.40	0.40	-1.72%	1,098,278
Sep 27, 2024	0.38	0.41	0.38	0.41	0.41	3.78%	463,619