FGEN - FibroGen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201946.4447.3745.8846.4646.46338,600
Jul 15, 201945.9346.4545.3246.4346.43333,700
Jul 12, 201945.2445.9243.9345.6045.60303,100
Jul 11, 201945.3045.7544.5245.1845.18547,100
Jul 10, 201944.9945.3944.0345.0745.07438,200
Jul 09, 201942.6844.8542.4744.8244.82493,700
Jul 08, 201944.0744.0741.9142.7542.75777,900
Jul 05, 201944.2844.7643.8544.3344.33519,800
Jul 03, 201944.6444.6743.7144.3544.35613,400
Jul 02, 201945.9045.9044.0544.3844.38480,400
Jul 01, 201945.7546.3545.3845.9145.91515,200
Jun 28, 201944.7545.2844.3045.1845.181,375,600
Jun 27, 201942.7244.5942.6944.5544.55736,200
Jun 26, 201942.4442.9041.9442.2642.26467,800
Jun 25, 201943.7543.8641.8842.2742.27569,700
Jun 24, 201944.5744.5743.4643.5443.54616,100
Jun 21, 201943.7444.5743.0744.3144.311,411,700
Jun 20, 201945.0045.7443.7944.4344.43828,600
Jun 19, 201944.0044.6343.6044.5544.55816,900
Jun 18, 201943.1244.4143.0044.0544.05643,200
Jun 17, 201940.7043.2940.6543.0043.001,054,800
Jun 14, 201940.9641.6340.5640.6840.68652,300
Jun 13, 201940.4741.4540.3841.3341.33700,400
Jun 12, 201939.5640.4839.1740.2040.20691,300
Jun 11, 201940.1140.5738.7839.4239.42579,700
Jun 10, 201938.7640.8138.0639.9439.94683,600
Jun 07, 201938.4938.7437.4838.7038.70400,100
Jun 06, 201939.0139.0136.8738.3138.311,211,300
Jun 05, 201938.8339.0737.8539.0339.03852,800
Jun 04, 201937.3638.6836.8838.6138.611,127,600
Jun 03, 201936.4537.6436.1737.2237.22834,900
May 31, 201935.8036.4135.6536.2436.241,073,900
May 30, 201935.5836.3135.1136.1736.17814,900
May 29, 201935.0336.1635.0135.5435.54589,200
May 28, 201935.4435.8934.7435.5835.58786,200
May 24, 201935.5036.0035.3035.5735.57540,200
May 23, 201935.0435.4234.0035.1335.13636,200
May 22, 201935.9236.4735.2835.6535.65431,500
May 21, 201936.0837.0035.2636.0436.04883,400
May 20, 201935.2836.6935.0135.8335.83933,000
May 17, 201936.8537.1335.5035.7735.771,165,100
May 16, 201938.0039.0136.9637.3237.32937,700
May 15, 201937.0039.2437.0037.8437.841,380,300
May 14, 201935.5037.6435.5037.4637.461,495,000
May 13, 201934.9737.3634.5035.1435.142,403,800
May 10, 201937.0638.2033.5136.3936.397,504,700
May 09, 201945.9746.5244.7745.6745.671,025,000
May 08, 201945.9147.1745.1946.4146.41441,700
May 07, 201948.2048.3445.3045.9245.92496,800
May 06, 201947.9248.9347.0548.8748.87458,700
May 03, 201947.6049.2947.1849.1949.19438,200
May 02, 201946.0447.5345.6547.4547.45537,600
May 01, 201946.9046.9745.8345.9545.95688,300
Apr 30, 201947.5947.9646.0646.7346.73643,100
Apr 29, 201948.3148.8447.5747.5847.58339,500
Apr 26, 201947.8048.7447.3448.3648.36364,400
Apr 25, 201947.0348.1746.5847.8847.88274,300
Apr 24, 201948.1448.3046.5147.0747.07393,700
Apr 23, 201947.0048.2246.7847.9347.93623,700
Apr 22, 201947.0047.9646.3846.8346.83479,600
Apr 18, 201946.3347.6445.0047.2147.211,092,000
Apr 17, 201949.4449.4445.9446.1446.141,160,200
Apr 16, 201949.2649.6047.5348.5148.51533,500
Apr 15, 201947.7848.9947.2548.7648.761,249,700
Apr 12, 201953.3153.9347.9948.0348.031,251,400
Apr 11, 201954.2754.6052.4952.7352.73568,000
Apr 10, 201952.8154.2952.5454.2554.25939,900
Apr 09, 201952.8253.4552.4652.6052.60457,400
Apr 08, 201953.5353.7452.2252.8852.88673,600
Apr 05, 201953.0854.0852.4154.0254.02731,600
Apr 04, 201954.9255.6352.7552.7952.79510,800
Apr 03, 201955.1455.3254.1055.1655.16505,900
Apr 02, 201955.6355.6654.0954.5054.50703,600
Apr 01, 201955.0655.7154.2255.5355.531,283,700
Mar 29, 201954.3054.9053.8954.3554.35549,800
Mar 28, 201953.5055.1753.1354.2254.22414,200
Mar 27, 201954.2654.4652.9653.6253.62845,900
Mar 26, 201953.6154.8053.0254.4454.44386,700
Mar 25, 201952.7653.8051.5553.0553.05529,900
Mar 22, 201955.4055.4052.6852.9852.98819,300
Mar 21, 201954.6656.2554.2355.6255.62473,000
Mar 20, 201956.2056.4154.5055.0855.08552,700
Mar 19, 201955.4156.6955.4156.1756.17324,500
Mar 18, 201956.2557.1054.9055.6855.68429,300
Mar 15, 201955.9958.0055.8956.5056.50914,500
Mar 14, 201956.3056.8855.6655.8355.83283,500
Mar 13, 201955.0856.8454.0756.8456.84936,600
Mar 12, 201954.3455.9854.1355.1055.10711,900
Mar 11, 201954.5254.5353.6054.1854.181,020,400
Mar 08, 201954.7954.7953.5254.3754.37815,700
Mar 07, 201955.3855.8654.0655.0355.03677,600
Mar 06, 201958.0958.1555.4755.5855.58767,900
Mar 05, 201958.6759.7558.0558.1758.17717,300
Mar 04, 201960.0060.4558.1658.6958.69787,600
Mar 01, 201958.1460.4957.6159.9159.91781,000
Feb 28, 201960.0061.2356.1657.8057.801,456,700
Feb 27, 201957.1958.6656.3758.6658.66724,400
Feb 26, 201958.0058.6156.9957.0957.09702,600
Feb 25, 201957.3359.1857.0058.5358.53754,200
Feb 22, 201956.1458.0955.9657.0257.02577,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...