FibroGen, Inc. (FGEN)
NASDAQ: FGEN · Real-Time Price · USD
0.2910
+0.0134 (4.83%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FibroGen Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 3.13% | 575,125 |
Apr 16, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -6.28% | 458,548 |
Apr 15, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.23% | 322,013 |
Apr 14, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 8.19% | 764,715 |
Apr 11, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.78% | 444,681 |
Apr 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.26% | 450,159 |
Apr 9, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 4.24% | 1,236,772 |
Apr 8, 2025 | 0.28 | 0.29 | 0.25 | 0.25 | 0.25 | -7.65% | 926,664 |
Apr 7, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -2.46% | 1,224,704 |
Apr 4, 2025 | 0.29 | 0.32 | 0.27 | 0.28 | 0.28 | -4.86% | 1,697,307 |
Apr 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.89% | 1,066,821 |
Apr 2, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 2.03% | 649,971 |
Apr 1, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -3.16% | 911,974 |
Mar 31, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | 0.31 | -1.24% | 873,053 |
Mar 28, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -4.33% | 2,305,820 |
Mar 27, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -3.56% | 1,666,440 |
Mar 26, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -0.73% | 1,151,980 |
Mar 25, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | 0.34 | -7.15% | 1,517,501 |
Mar 24, 2025 | 0.33 | 0.38 | 0.33 | 0.37 | 0.37 | 17.14% | 2,750,490 |
Mar 21, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -6.39% | 2,367,522 |
Mar 20, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -5.93% | 1,442,655 |
Mar 19, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 2.79% | 1,662,527 |
Mar 18, 2025 | 0.38 | 0.39 | 0.31 | 0.35 | 0.35 | -21.80% | 2,902,600 |
Mar 17, 2025 | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | 1.30% | 1,557,907 |
Mar 14, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | 2.86% | 1,219,670 |
Mar 13, 2025 | 0.45 | 0.49 | 0.41 | 0.43 | 0.43 | -7.21% | 882,575 |
Mar 12, 2025 | 0.40 | 0.49 | 0.40 | 0.46 | 0.46 | 11.43% | 1,799,597 |
Mar 11, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 8.43% | 740,636 |
Mar 10, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.38 | 2.75% | 2,416,461 |
Mar 7, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | 0.37 | -5.00% | 1,400,372 |
Mar 6, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -0.94% | 1,276,923 |
Mar 5, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.39 | 9.32% | 754,124 |
Mar 4, 2025 | 0.37 | 0.38 | 0.33 | 0.36 | 0.36 | -5.33% | 1,908,497 |
Mar 3, 2025 | 0.41 | 0.42 | 0.37 | 0.38 | 0.38 | -6.78% | 1,481,452 |
Feb 28, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 1.26% | 1,032,702 |
Feb 27, 2025 | 0.45 | 0.48 | 0.40 | 0.40 | 0.40 | -12.35% | 2,627,506 |
Feb 26, 2025 | 0.48 | 0.52 | 0.46 | 0.46 | 0.46 | -7.92% | 1,829,180 |
Feb 25, 2025 | 0.45 | 0.52 | 0.42 | 0.50 | 0.50 | -13.87% | 4,312,706 |
Feb 24, 2025 | 0.65 | 0.65 | 0.55 | 0.58 | 0.58 | -17.81% | 5,291,922 |
Feb 21, 2025 | 0.70 | 0.79 | 0.65 | 0.71 | 0.71 | -8.61% | 9,440,361 |
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 |