FGEN - FIBROGEN INC
IEX Last Trade
0.5807
0.051 8.800%
Share volume: 9,437
Last Updated: Thu 26 Dec 2024 08:30:02 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$0.53
0.05
9.65%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.50 | $0.50 | $0.55 | $0.55 | $0.48 | $0.48 | $0.50 | $0.50 | 2,222,385 | $2,212,121.00 |
| 12/23/2024 | $0.41 | $0.41 | $0.48 | $0.48 | $0.40 | $0.40 | $0.48 | $0.48 | 2,606,817 | $2,606,817.00 |
| 12/20/2024 | $0.35 | $0.35 | $0.43 | $0.43 | $0.35 | $0.35 | $0.40 | $0.40 | 3,372,259 | $3,360,944.00 |
| 12/19/2024 | $0.34 | $0.34 | $0.36 | $0.36 | $0.34 | $0.34 | $0.35 | $0.35 | 846,051 | $846,051.00 |
| 12/18/2024 | $0.35 | $0.35 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | $0.34 | 818,306 | $818,306.00 |
| 12/17/2024 | $0.35 | $0.35 | $0.37 | $0.37 | $0.33 | $0.33 | $0.35 | $0.35 | 1,425,654 | $1,425,654.00 |
| 12/16/2024 | $0.32 | $0.32 | $0.35 | $0.35 | $0.31 | $0.31 | $0.33 | $0.33 | 769,076 | $769,076.00 |
| 12/13/2024 | $0.34 | $0.34 | $0.35 | $0.35 | $0.32 | $0.32 | $0.33 | $0.33 | 1,107,400 | $1,107,400.00 |