FibroGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	0.37	0.39	0.37	0.39	0.39	4.99%	334,039
Sep 25, 2024	0.38	0.39	0.37	0.37	0.37	-2.79%	328,966
Sep 24, 2024	0.37	0.40	0.36	0.38	0.38	3.12%	571,067
Sep 23, 2024	0.39	0.40	0.36	0.37	0.37	-8.93%	809,049
Sep 20, 2024	0.43	0.43	0.38	0.41	0.41	-1.78%	1,575,850
Sep 19, 2024	0.42	0.44	0.41	0.42	0.42	-0.95%	601,029
Sep 18, 2024	0.44	0.46	0.41	0.42	0.42	-6.27%	903,307
Sep 17, 2024	0.45	0.47	0.44	0.45	0.45	-0.91%	413,684
Sep 16, 2024	0.47	0.49	0.45	0.45	0.45	-3.79%	900,306
Sep 13, 2024	0.42	0.48	0.42	0.47	0.47	11.03%	1,059,462
Sep 12, 2024	0.40	0.43	0.40	0.42	0.42	6.79%	1,245,310
Sep 11, 2024	0.40	0.41	0.38	0.40	0.40	-0.90%	408,214
Sep 10, 2024	0.40	0.42	0.37	0.40	0.40	1.32%	1,476,965
Sep 9, 2024	0.40	0.42	0.38	0.39	0.39	1.23%	446,507
Sep 6, 2024	0.42	0.43	0.38	0.39	0.39	-8.28%	892,818
Sep 5, 2024	0.39	0.43	0.38	0.43	0.43	6.41%	1,504,679
Sep 4, 2024	0.35	0.41	0.33	0.40	0.40	20.36%	2,223,194
Sep 3, 2024	0.36	0.37	0.33	0.33	0.33	-9.19%	1,314,681
Aug 30, 2024	0.37	0.38	0.36	0.37	0.37	-1.48%	435,069
Aug 29, 2024	0.38	0.38	0.36	0.37	0.37	1.62%	864,531
Aug 28, 2024	0.38	0.40	0.35	0.37	0.37	-5.17%	1,171,903
Aug 27, 2024	0.40	0.40	0.38	0.39	0.39	-2.51%	796,902
Aug 26, 2024	0.41	0.43	0.39	0.40	0.40	-1.77%	1,195,635
Aug 23, 2024	0.40	0.42	0.39	0.40	0.40	4.14%	950,553
Aug 22, 2024	0.41	0.42	0.38	0.39	0.39	-3.74%	716,438
Aug 21, 2024	0.42	0.43	0.40	0.40	0.40	-3.35%	682,674
Aug 20, 2024	0.38	0.43	0.38	0.42	0.42	9.88%	2,612,122
Aug 19, 2024	0.38	0.39	0.37	0.38	0.38	3.34%	1,450,115
Aug 16, 2024	0.38	0.38	0.35	0.37	0.37	-1.22%	1,363,820
Aug 15, 2024	0.37	0.38	0.36	0.37	0.37	2.04%	1,536,905
Aug 14, 2024	0.38	0.41	0.36	0.36	0.36	-7.03%	1,545,562
Aug 13, 2024	0.40	0.43	0.38	0.39	0.39	1.30%	2,037,082
Aug 12, 2024	0.40	0.41	0.37	0.39	0.39	-5.87%	2,100,950
Aug 9, 2024	0.43	0.44	0.41	0.41	0.41	-7.21%	963,753
Aug 8, 2024	0.48	0.50	0.42	0.44	0.44	-4.17%	2,110,647
Aug 7, 2024	0.49	0.51	0.46	0.46	0.46	4.55%	2,550,746
Aug 6, 2024	0.45	0.48	0.43	0.44	0.44	-3.36%	2,229,863
Aug 5, 2024	0.40	0.47	0.40	0.46	0.46	6.38%	2,304,607
Aug 2, 2024	0.46	0.47	0.41	0.43	0.43	-8.94%	3,644,907
Aug 1, 2024	0.54	0.54	0.47	0.47	0.47	-12.98%	5,448,441
Jul 31, 2024	0.57	0.60	0.42	0.54	0.54	-47.56%	16,477,879
Jul 30, 2024	1.11	1.16	1.02	1.03	1.03	-8.04%	4,014,423
Jul 29, 2024	1.16	1.22	1.08	1.12	1.12	-3.45%	1,965,090
Jul 26, 2024	1.25	1.32	1.06	1.16	1.16	-5.69%	3,078,364
Jul 25, 2024	1.26	1.34	1.22	1.23	1.23	-1.60%	1,279,527
Jul 24, 2024	1.25	1.37	1.20	1.25	1.25	0.81%	1,713,819
Jul 23, 2024	1.23	1.53	1.20	1.24	1.24	-1.59%	4,711,424
Jul 22, 2024	1.06	1.28	1.06	1.26	1.26	20.00%	4,282,867
Jul 19, 2024	1.04	1.10	1.00	1.05	1.05	0.96%	1,029,347
Jul 18, 2024	1.08	1.10	1.03	1.04	1.04	-2.80%	689,653
Jul 17, 2024	1.11	1.18	1.06	1.07	1.07	-6.14%	1,169,794
Jul 16, 2024	1.06	1.16	1.02	1.14	1.14	7.55%	1,523,634
Jul 15, 2024	1.05	1.11	1.03	1.06	1.06	1.92%	1,436,734
Jul 12, 2024	1.02	1.14	1.01	1.04	1.04	6.20%	1,777,268
Jul 11, 2024	0.94	1.05	0.93	0.98	0.98	8.40%	1,444,278
Jul 10, 2024	0.84	0.96	0.84	0.90	0.90	7.66%	1,322,430
Jul 9, 2024	0.82	0.85	0.78	0.84	0.84	3.70%	1,449,452
Jul 8, 2024	0.73	0.85	0.71	0.81	0.81	12.14%	2,942,083
Jul 5, 2024	0.70	0.75	0.68	0.72	0.72	4.43%	3,392,400
Jul 3, 2024	0.75	0.75	0.68	0.69	0.69	-7.00%	2,507,181
Jul 2, 2024	0.78	0.79	0.73	0.74	0.74	-3.52%	3,588,499