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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6620 -0.0081 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 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 (%)
Jul 23, 2025 0.6700 0.6701 0.6060 0.6620 503,447 -0.01(-1.21%)
Jul 22, 2025 0.6760 0.6900 0.6454 0.6701 463,675 +0.00(+0.43%)
Jul 21, 2025 0.6900 0.6900 0.6610 0.6672 294,106 -0.00(-0.63%)
Jul 18, 2025 0.7000 0.7000 0.6450 0.6714 413,703 -0.02(-2.70%)
Jul 17, 2025 0.7100 0.7339 0.6728 0.6900 563,003 -0.03(-3.77%)
Jul 16, 2025 0.6900 0.7259 0.6396 0.7170 440,093 +0.02(+2.85%)
Jul 15, 2025 0.6500 0.7199 0.6451 0.6971 552,589 +0.06(+8.92%)
Jul 14, 2025 0.6400 0.6455 0.6121 0.6400 409,567 +0.01(+1.70%)
Jul 11, 2025 0.6700 0.6797 0.6138 0.6293 313,869 -0.02(-3.04%)
Jul 10, 2025 0.6500 0.6588 0.6201 0.6490 333,934 -0.01(-1.67%)
Jul 09, 2025 0.6200 0.6654 0.6100 0.6600 685,704 +0.05(+9.04%)
Jul 08, 2025 0.6000 0.6150 0.5833 0.6053 484,436 +0.00(+0.05%)
Jul 07, 2025 0.6325 0.6600 0.5933 0.6050 338,376 -0.01(-1.14%)
Jul 03, 2025 0.6300 0.6500 0.6016 0.6120 366,945 +0.00(+0.29%)
Jul 02, 2025 0.6000 0.6221 0.5940 0.6102 359,728 +0.01(+1.60%)
Jul 01, 2025 0.6222 0.6300 0.6005 0.6006 665,176 -0.02(-3.47%)
Jun 30, 2025 0.7000 0.7020 0.6219 0.6222 460,689 +0.00(+0.66%)
Jun 27, 2025 0.7200 0.7400 0.6181 0.6181 3,359,462 -0.09(-13.19%)
Jun 26, 2025 0.7500 0.7500 0.6970 0.7120 809,929 -0.01(-1.15%)
Jun 25, 2025 0.7400 0.7440 0.7122 0.7203 239,158 -0.03(-3.43%)
Jun 24, 2025 0.7200 0.7574 0.7100 0.7459 273,884 +0.03(+3.47%)
Jun 23, 2025 0.7000 0.7745 0.6900 0.7209 397,853 +0.03(+3.64%)
Jun 20, 2025 0.7300 0.7699 0.6956 0.6956 309,804 -0.02(-3.12%)
Jun 18, 2025 0.7659 0.7775 0.7096 0.7180 281,524 -0.04(-4.69%)
Jun 17, 2025 0.8000 0.8100 0.7529 0.7533 360,178 -0.04(-5.48%)
Jun 16, 2025 0.8598 0.8598 0.7700 0.7970 258,953 -0.01(-1.45%)
Jun 13, 2025 0.8600 0.8600 0.7944 0.8087 221,634 -0.06(-7.31%)
Jun 12, 2025 0.8800 0.8973 0.8362 0.8725 165,589 +0.00(+0.29%)
Jun 11, 2025 0.9629 0.9629 0.8676 0.8700 189,728 -0.07(-7.05%)
Jun 10, 2025 0.9600 0.9900 0.8943 0.9360 379,322 -0.01(-0.93%)
Jun 09, 2025 0.9800 0.9800 0.9010 0.9448 300,259 -0.01(-1.17%)
Jun 06, 2025 0.8746 0.9741 0.8500 0.9560 451,802 +0.10(+11.92%)
Jun 05, 2025 0.8600 0.9136 0.8300 0.8542 224,169 +0.00(+0.52%)
Jun 04, 2025 0.7900 0.8603 0.7500 0.8498 409,357 +0.06(+7.77%)
Jun 03, 2025 0.7631 0.8500 0.7300 0.7885 516,545 +0.03(+3.33%)
Jun 02, 2025 0.7516 0.7920 0.7013 0.7631 374,561 +0.03(+4.61%)
May 30, 2025 0.7700 0.7700 0.7071 0.7295 215,373 -0.02(-2.73%)
May 29, 2025 0.7687 0.7788 0.7500 0.7500 148,345 -0.02(-2.96%)
May 28, 2025 0.8200 0.8200 0.7650 0.7729 249,731 -0.04(-4.82%)
May 27, 2025 0.8600 0.8700 0.7600 0.8120 432,802 +0.00(+0.25%)
May 23, 2025 0.8600 0.8752 0.7980 0.8100 203,233 -0.05(-5.81%)
May 22, 2025 0.9135 0.9135 0.8545 0.8600 131,267 -0.05(-5.86%)
May 21, 2025 0.9200 0.9417 0.8700 0.9135 83,312 +0.00(+0.01%)
May 20, 2025 0.8900 0.9251 0.8600 0.9134 123,025 +0.00(+0.27%)
May 19, 2025 0.9266 0.9270 0.8933 0.9109 64,670 -0.02(-2.48%)
May 16, 2025 0.9900 0.9900 0.8941 0.9341 172,037 -0.09(-8.42%)
May 15, 2025 0.8200 1.130 0.8101 1.020 743,776 +0.19(+22.67%)
May 14, 2025 0.8400 0.8730 0.8051 0.8315 129,404 -0.01(-1.01%)
May 13, 2025 0.8900 0.8891 0.8000 0.8400 154,286 -0.03(-3.45%)
May 12, 2025 0.8775 0.8775 0.8358 0.8700 164,569 +0.04(+4.74%)
May 09, 2025 0.8400 0.8930 0.7900 0.8306 201,170 -0.02(-1.84%)
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%)
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.