Dividends Calendar   Earnings Calendar

FGEN  |  FibroGen

Healthcare sector
FibroGen

Historical Data

Date Price Open High Low Vol Change
Aug 7 1.77 1.91
1.91
1.75
3.0M -7.33%
Aug 4 1.91 1.88
1.94
1.86
1.6M 1.60%
Aug 3 1.88 1.92
1.92
1.85
1.8M -1.05%
Aug 2 1.9 2
2.01
1.89
1.9M -5%
Aug 1 2 2.07
2.08
2
2.1M -2.91%
Jul 31 2.06 1.93
2.1
1.91
4.1M 7.29%
Jul 28 1.92 1.84
1.94
1.82
2.5M 4.35%
Jul 27 1.84 1.87
1.92
1.82
3.1M -1.6%
Jul 26 1.87 1.95
1.98
1.84
4.4M -5.08%
Jul 25 1.97 2.04
2.09
1.96
3.3M -5.74%
Jul 24 2.09 2.14
2.15
1.98
3.9M -0.48%
Jul 21 2.1 2.25
2.27
2.08
7.1M -5.41%
Jul 20 2.22 2.39
2.39
2.21
3.4M -6.72%
Jul 19 2.38 2.55
2.58
2.36
3.6M -7.03%
Jul 18 2.56 2.64
2.7
2.55
2.0M -3.03%
Jul 17 2.64 2.58
2.77
2.58
2.4M 2.33%
Jul 14 2.58 2.63
2.65
2.5
2.2M -3.37%
Jul 13 2.67 2.69
2.69
2.56
2.3M -0.37%
Jul 12 2.68 2.77
2.81
2.63
2.5M -1.83%
Jul 11 2.73 2.77
2.78
2.65
2.7M -2.15%
Jul 10 2.79 2.66
2.8
2.61
2.4M 3.33%
Jul 7 2.7 2.8
2.82
2.66
2.5M -4.59%
Jul 6 2.83 2.82
2.86
2.71
2.4M 0.71%
Jul 5 2.81 2.8
3.02
2.78
3.9M 0.36%
Jul 3 2.8 2.73
2.84
2.68
2.0M 3.70%
Jun 30 2.7 2.63
2.81
2.59
4.5M 2.66%
Jun 29 2.63 2.53
2.7
2.47
5.3M 5.62%
Jun 28 2.49 2.52
2.53
2.39
6.4M -0.8%
Jun 27 2.51 2.67
2.68
2.45
12.2M -7.38%
Jun 26 2.71 3.19
3.8
2.67
33.1M -83.12%
Jun 23 16.05 16.65
16.83
15.96
5.7M -4.06%
Jun 22 16.73 17
17.46
16.69
879K -1.65%
Jun 21 17.01 16.52
17.33
16.44
1.2M 1.98%
Jun 20 16.68 16.64
17.02
16.5
1.1M -0.24%
Jun 16 16.72 17.45
17.89
16.57
4.2M -1.36%
Jun 15 16.95 16.29
17.03
15.93
1.9M 3.42%
Jun 14 16.39 17.61
17.73
16.33
1.3M -6.66%
Jun 13 17.56 17.2
18.21
17.2
1.5M 2.09%
Jun 12 17.2 17.15
17.76
16.91
1.7M 1.30%
Jun 9 16.98 17.72
17.73
15.61
1.8M -4.5%
Jun 8 17.78 16.95
17.92
16.47
1.4M 3.79%
Jun 7 17.13 18.6
18.62
16.42
1.9M -8.44%
Jun 6 18.71 19.15
19.32
18.62
801K -2.5%
Jun 5 19.19 17.69
19.47
17.53
1.7M 7.33%
Jun 2 17.88 19
19.15
17.42
1.4M 3.23%
Jun 1 17.32 17.31
17.64
16.9
586K 0.41%
May 31 17.25 17.1
17.83
17.02
1.4M 0.82%
May 30 17.11 16.6
17.36
16.6
702K 2.46%
May 26 16.7 16.77
16.89
16.41
566K -0.89%
May 25 16.85 16.98
17.05
16.56
633K -0.77%
May 24 16.98 17.11
17.37
16.6
1.2M -2.41%
May 23 17.4 17.25
18.1
17.21
791K 0.87%
May 22 17.25 17.48
18.09
17.05
1.4M -1.82%
May 19 17.57 17.86
18.19
17.29
712K -0.4%
May 18 17.64 17.98
17.98
17.35
885K -1.01%
May 17 17.82 17.5
17.94
17.33
700K 1.71%
May 16 17.52 17.32
17.63
17.2
478K -0.79%
May 15 17.66 17.5
17.97
17.38
536K 1.32%
May 12 17.43 17.52
17.75
17.16
623K -0.97%
May 11 17.6 17.73
18.15
17.48
599K 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Twitter LinkedIn

Other stocks 

mcd  tgt  xom  mik  hrl  jwn  dri  cmc  kmx  lrcx  levi  cien 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet