Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FibroBiologics, Inc. - Common Stock (NQ:FBLG)

0.8000 -0.0500 (-5.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 0.9280 0.9280 0.8262 0.8462 159,819 -0.06(-6.50%)
May 07, 2025 0.8840 0.9054 0.8600 0.9050 98,324 +0.01(+1.58%)
May 06, 2025 0.9400 0.9864 0.8648 0.8909 145,345 -0.06(-6.34%)
May 05, 2025 1.000 1.010 0.9401 0.9512 133,589 -0.06(-5.82%)
May 02, 2025 1.050 1.050 1.000 1.010 68,896 -0.01(-0.98%)
May 01, 2025 1.130 1.130 1.000 1.020 99,981 -0.10(-8.93%)
Apr 30, 2025 1.010 1.130 0.9484 1.120 220,328 +0.08(+7.69%)
Apr 29, 2025 1.130 1.140 1.010 1.040 256,647 -0.09(-8.37%)
Apr 28, 2025 1.200 1.269 1.080 1.135 162,339 -0.08(-6.97%)
Apr 25, 2025 1.290 1.327 1.160 1.220 173,117 -0.07(-5.43%)
Apr 24, 2025 1.310 1.310 1.212 1.290 205,288 +0.00(+0.00%)
Apr 23, 2025 1.330 1.330 1.230 1.290 230,454 +0.03(+2.38%)
Apr 22, 2025 1.440 1.530 1.200 1.260 418,648 -0.12(-8.70%)
Apr 21, 2025 1.220 1.440 1.150 1.380 503,214 +0.19(+15.97%)
Apr 17, 2025 1.080 1.230 1.000 1.190 354,162 +0.10(+9.17%)
Apr 16, 2025 0.9800 1.150 0.9695 1.090 461,762 +0.13(+13.89%)
Apr 15, 2025 0.9800 1.020 0.9114 0.9571 136,175 -0.02(-2.34%)
Apr 14, 2025 0.9200 1.020 0.8900 0.9800 135,737 +0.09(+10.11%)
Apr 11, 2025 0.8300 0.9000 0.8100 0.8900 397,870 +0.08(+9.50%)
Apr 10, 2025 0.8400 0.8400 0.7701 0.8128 135,703 -0.04(-4.38%)
Apr 09, 2025 0.8000 0.8713 0.7626 0.8500 411,853 +0.04(+4.29%)
Apr 08, 2025 0.8700 0.8700 0.8101 0.8150 188,528 -0.05(-6.31%)
Apr 07, 2025 0.8544 0.8700 0.8000 0.8699 182,125 -0.01(-1.22%)
Apr 04, 2025 0.8830 0.9300 0.8500 0.8806 134,670 +0.01(+0.64%)
Apr 03, 2025 0.9000 0.9500 0.8700 0.8750 197,192 -0.06(-6.56%)
Apr 02, 2025 0.9500 0.9639 0.8800 0.9364 147,660 +0.08(+8.88%)
Apr 01, 2025 0.9999 0.9999 0.8600 0.8600 281,200 -0.04(-4.44%)
Mar 31, 2025 1.000 1.030 0.9000 0.9000 158,124 -0.05(-5.26%)
Mar 28, 2025 1.010 1.060 0.9500 0.9500 72,104 -0.07(-6.86%)
Mar 27, 2025 1.040 1.090 1.010 1.020 59,057 -0.02(-1.92%)
Mar 26, 2025 1.100 1.120 1.020 1.040 55,039 -0.06(-5.45%)
Mar 25, 2025 1.130 1.140 1.090 1.100 82,647 -0.01(-0.90%)
Mar 24, 2025 1.090 1.160 1.070 1.110 124,653 +0.00(+0.00%)
Mar 21, 2025 1.040 1.145 1.000 1.110 186,838 +0.08(+7.77%)
Mar 20, 2025 1.020 1.060 1.000 1.030 83,488 +0.01(+0.98%)
Mar 19, 2025 0.9814 1.050 0.9805 1.020 109,072 +0.04(+4.08%)
Mar 18, 2025 1.000 1.000 0.9500 0.9800 142,891 -0.02(-2.00%)
Mar 17, 2025 1.050 1.050 0.9800 1.000 189,174 -0.02(-1.96%)
Mar 14, 2025 1.050 1.050 1.000 1.020 149,879 +0.01(+0.99%)
Mar 13, 2025 1.080 1.090 1.000 1.010 127,681 -0.05(-4.72%)
Mar 12, 2025 1.080 1.100 1.050 1.060 95,420 -0.04(-3.64%)
Mar 11, 2025 1.100 1.110 1.035 1.100 240,472 -0.01(-0.90%)
Mar 10, 2025 1.190 1.250 1.090 1.110 185,112 -0.11(-9.02%)
Mar 07, 2025 1.170 1.245 1.100 1.220 164,603 +0.10(+8.93%)
Mar 06, 2025 1.160 1.170 1.110 1.120 211,587 -0.05(-4.27%)
Mar 05, 2025 1.220 1.290 1.170 1.170 138,159 -0.06(-4.49%)
Mar 04, 2025 1.100 1.290 1.050 1.225 314,798 +0.08(+6.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.