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

FibroGen, Inc - Common Stock (NQ:FGEN)

0.3199 -0.0086 (-2.62%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 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 (%)
May 22, 2025 0.3320 0.3399 0.3200 0.3285 594,581 -0.00(-1.05%)
May 21, 2025 0.3400 0.3563 0.3310 0.3320 1,027,467 -0.01(-3.54%)
May 20, 2025 0.3057 0.3500 0.3057 0.3442 1,207,302 +0.03(+9.76%)
May 19, 2025 0.3050 0.3199 0.3050 0.3136 401,111 +0.01(+2.48%)
May 16, 2025 0.3000 0.3104 0.3000 0.3060 587,333 +0.00(+1.32%)
May 15, 2025 0.3000 0.3062 0.2900 0.3020 1,081,202 +0.00(+0.70%)
May 14, 2025 0.3000 0.3126 0.2925 0.2999 898,178 +0.00(+0.20%)
May 13, 2025 0.3200 0.3200 0.2910 0.2993 1,058,977 -0.01(-2.00%)
May 12, 2025 0.3140 0.3140 0.3000 0.3054 1,141,750 -0.00(-0.84%)
May 09, 2025 0.3200 0.3291 0.3072 0.3080 500,216 -0.01(-3.57%)
May 08, 2025 0.3301 0.3304 0.3153 0.3194 271,845 -0.01(-2.02%)
May 07, 2025 0.2951 0.3390 0.2950 0.3260 979,767 +0.03(+11.95%)
May 06, 2025 0.3100 0.3201 0.2811 0.2912 762,370 -0.03(-8.46%)
May 05, 2025 0.3340 0.3400 0.3164 0.3181 395,349 -0.02(-4.59%)
May 02, 2025 0.3400 0.3430 0.3331 0.3334 269,561 -0.01(-1.56%)
May 01, 2025 0.3400 0.3500 0.3338 0.3387 577,229 +0.00(+0.21%)
Apr 30, 2025 0.3325 0.3457 0.3200 0.3380 474,859 +0.01(+3.21%)
Apr 29, 2025 0.3346 0.3529 0.3225 0.3275 558,755 +0.00(+0.61%)
Apr 28, 2025 0.3080 0.3303 0.3080 0.3255 424,223 +0.01(+3.76%)
Apr 25, 2025 0.3104 0.3316 0.3064 0.3137 921,518 -0.01(-1.97%)
Apr 24, 2025 0.3060 0.3260 0.3060 0.3200 326,203 +0.01(+4.40%)
Apr 23, 2025 0.3053 0.3200 0.3000 0.3065 506,904 +0.01(+2.30%)
Apr 22, 2025 0.3000 0.3024 0.2874 0.2996 384,721 +0.01(+4.50%)
Apr 21, 2025 0.2990 0.3005 0.2806 0.2867 549,062 +0.00(+0.14%)
Apr 17, 2025 0.2715 0.2950 0.2703 0.2863 575,125 +0.01(+3.13%)
Apr 16, 2025 0.3000 0.3092 0.2735 0.2776 458,347 -0.02(-6.28%)
Apr 15, 2025 0.3000 0.3082 0.2927 0.2962 322,006 -0.00(-1.23%)
Apr 14, 2025 0.2900 0.3003 0.2793 0.2999 764,714 +0.02(+8.19%)
Apr 11, 2025 0.2600 0.2818 0.2600 0.2772 444,681 +0.02(+6.78%)
Apr 10, 2025 0.2600 0.2657 0.2501 0.2596 449,624 -0.00(-1.26%)
Apr 09, 2025 0.2400 0.2786 0.2302 0.2629 1,236,737 +0.01(+4.24%)
Apr 08, 2025 0.2750 0.2863 0.2500 0.2522 926,664 -0.02(-7.65%)
Apr 07, 2025 0.2700 0.2800 0.2498 0.2731 1,224,701 -0.01(-2.60%)
Apr 04, 2025 0.2900 0.3235 0.2700 0.2804 1,697,307 -0.01(-4.72%)
Apr 03, 2025 0.3000 0.3000 0.2800 0.2943 1,065,604 -0.01(-3.89%)
Apr 02, 2025 0.3000 0.3106 0.2945 0.3062 640,471 +0.01(+2.03%)
Apr 01, 2025 0.3021 0.3310 0.3000 0.3001 889,690 -0.01(-3.16%)
Mar 31, 2025 0.3050 0.3219 0.2800 0.3099 873,053 -0.00(-1.24%)
Mar 28, 2025 0.3362 0.3418 0.3019 0.3138 2,305,820 -0.01(-4.33%)
Mar 27, 2025 0.3368 0.3450 0.3200 0.3280 1,666,424 -0.01(-3.56%)
Mar 26, 2025 0.3409 0.3600 0.3250 0.3401 1,148,647 -0.00(-0.73%)
Mar 25, 2025 0.3600 0.3840 0.3416 0.3426 1,513,491 -0.03(-7.15%)
Mar 24, 2025 0.3345 0.3800 0.3250 0.3690 2,750,472 +0.05(+17.14%)
Mar 21, 2025 0.3352 0.3469 0.3040 0.3150 2,367,522 -0.02(-6.39%)
Mar 20, 2025 0.3500 0.3600 0.3349 0.3365 1,440,480 -0.02(-5.93%)
Mar 19, 2025 0.3500 0.3670 0.3400 0.3577 1,652,637 +0.01(+2.79%)
Mar 18, 2025 0.3766 0.3946 0.3100 0.3480 2,898,662 -0.10(-21.80%)
Mar 17, 2025 0.4411 0.4499 0.4100 0.4450 1,546,929 +0.01(+1.30%)
Mar 14, 2025 0.4210 0.4651 0.4210 0.4393 1,219,670 +0.01(+2.86%)
Mar 13, 2025 0.4535 0.4871 0.4130 0.4271 882,565 -0.03(-7.21%)
Mar 12, 2025 0.4000 0.4918 0.4000 0.4603 1,799,406 +0.05(+11.43%)
Mar 11, 2025 0.3800 0.4203 0.3760 0.4131 737,337 +0.03(+8.43%)
Mar 10, 2025 0.3651 0.4099 0.3630 0.3810 2,423,052 +0.01(+2.75%)
Mar 07, 2025 0.3900 0.4088 0.3594 0.3708 1,400,372 -0.02(-5.00%)
Mar 06, 2025 0.3856 0.4100 0.3712 0.3903 1,276,097 -0.00(-0.94%)
Mar 05, 2025 0.3520 0.3953 0.3520 0.3940 752,258 +0.03(+9.32%)
Mar 04, 2025 0.3700 0.3800 0.3337 0.3604 1,900,975 -0.02(-5.33%)
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.