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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.270.300.270.290.293.13%575,125
Apr 16, 20250.300.310.270.280.28-6.28%458,548
Apr 15, 20250.300.310.290.300.30-1.23%322,013
Apr 14, 20250.290.300.280.300.308.19%764,715
Apr 11, 20250.260.280.260.280.286.78%444,681
Apr 10, 20250.260.270.250.260.26-1.26%450,159
Apr 9, 20250.240.280.230.260.264.24%1,236,772
Apr 8, 20250.280.290.250.250.25-7.65%926,664
Apr 7, 20250.270.280.250.270.27-2.46%1,224,704
Apr 4, 20250.290.320.270.280.28-4.86%1,697,307
Apr 3, 20250.300.300.280.290.29-3.89%1,066,821
Apr 2, 20250.300.310.290.310.312.03%649,971
Apr 1, 20250.300.330.300.300.30-3.16%911,974
Mar 31, 20250.310.320.280.310.31-1.24%873,053
Mar 28, 20250.340.340.300.310.31-4.33%2,305,820
Mar 27, 20250.340.350.320.330.33-3.56%1,666,440
Mar 26, 20250.340.360.330.340.34-0.73%1,151,980
Mar 25, 20250.360.380.340.340.34-7.15%1,517,501
Mar 24, 20250.330.380.330.370.3717.14%2,750,490
Mar 21, 20250.340.350.300.320.32-6.39%2,367,522
Mar 20, 20250.350.360.330.340.34-5.93%1,442,655
Mar 19, 20250.350.370.340.360.362.79%1,662,527
Mar 18, 20250.380.390.310.350.35-21.80%2,902,600
Mar 17, 20250.440.450.410.450.451.30%1,557,907
Mar 14, 20250.420.470.420.440.442.86%1,219,670
Mar 13, 20250.450.490.410.430.43-7.21%882,575
Mar 12, 20250.400.490.400.460.4611.43%1,799,597
Mar 11, 20250.380.420.380.410.418.43%740,636
Mar 10, 20250.370.410.360.380.382.75%2,416,461
Mar 7, 20250.390.410.360.370.37-5.00%1,400,372
Mar 6, 20250.390.410.370.390.39-0.94%1,276,923
Mar 5, 20250.350.400.350.390.399.32%754,124
Mar 4, 20250.370.380.330.360.36-5.33%1,908,497
Mar 3, 20250.410.420.370.380.38-6.78%1,481,452
Feb 28, 20250.380.420.380.410.411.26%1,032,702
Feb 27, 20250.450.480.400.400.40-12.35%2,627,506
Feb 26, 20250.480.520.460.460.46-7.92%1,829,180
Feb 25, 20250.450.520.420.500.50-13.87%4,312,706
Feb 24, 20250.650.650.550.580.58-17.81%5,291,922
Feb 21, 20250.700.790.650.710.71-8.61%9,440,361
Feb 20, 20250.800.880.670.770.7737.44%122,647,184
Feb 19, 20250.580.590.540.560.56-3.93%709,533
Feb 18, 20250.570.620.550.590.595.50%1,146,393
Feb 14, 20250.530.600.510.550.556.47%1,354,286
Feb 13, 20250.460.530.460.520.5214.21%980,172
Feb 12, 20250.470.480.460.460.46-4.12%685,618
Feb 11, 20250.500.510.470.480.48-4.56%444,618
Feb 10, 20250.500.510.480.500.50-1.01%278,120
Feb 7, 20250.500.520.490.500.500.68%361,883
Feb 6, 20250.500.520.480.500.50-1.38%592,118