FibroGen Inc. (FGEN)
0.30
-0.00 (-0.03%)
At close: Apr 02, 2025, 3:59 PM
0.29
-4.92%
Pre-market: Apr 03, 2025, 07:51 AM EDT
FibroGen Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.01 | 3.33% | 613,366 |
| Apr 1, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | -0.01 | -3.23% | 912,000 |
| Mar 31, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.00 | 0.00% | 873,053 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | -0.02 | -6.06% | 2,305,820 |
| Mar 27, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | -0.01 | -2.94% | 1,666,440 |
| Mar 26, 2025 | 0.34 | 0.36 | 0.32 | 0.34 | 0.00 | 0.00% | 1,152,000 |
| Mar 25, 2025 | 0.36 | 0.38 | 0.34 | 0.34 | -0.03 | -8.11% | 1,517,501 |
| Mar 24, 2025 | 0.33 | 0.38 | 0.32 | 0.37 | 0.05 | 15.62% | 2,750,500 |
| Mar 21, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | -0.02 | -5.88% | 2,367,522 |
| Mar 20, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | -0.02 | -5.56% | 1,442,700 |
| Mar 19, 2025 | 0.35 | 0.37 | 0.34 | 0.36 | 0.01 | 2.86% | 1,662,527 |
| Mar 18, 2025 | 0.38 | 0.39 | 0.31 | 0.35 | -0.09 | -20.45% | 2,902,600 |
| Mar 17, 2025 | 0.44 | 0.45 | 0.41 | 0.44 | 0.00 | 0.00% | 1,557,907 |
| Mar 14, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.01 | 2.33% | 1,219,700 |
| Mar 13, 2025 | 0.45 | 0.49 | 0.41 | 0.43 | -0.03 | -6.52% | 882,600 |
| Mar 12, 2025 | 0.40 | 0.49 | 0.40 | 0.46 | 0.05 | 12.20% | 1,799,597 |
| Mar 11, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.03 | 7.89% | 740,636 |
| Mar 10, 2025 | 0.37 | 0.41 | 0.36 | 0.38 | 0.01 | 2.70% | 2,423,238 |
| Mar 7, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | -0.02 | -5.13% | 1,400,372 |
| Mar 6, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00% | 1,276,923 |
| Mar 5, 2025 | 0.35 | 0.40 | 0.35 | 0.39 | 0.03 | 8.33% | 754,124 |
| Mar 4, 2025 | 0.37 | 0.38 | 0.33 | 0.36 | -0.02 | -5.26% | 1,908,500 |
| Mar 3, 2025 | 0.41 | 0.42 | 0.37 | 0.38 | -0.03 | -7.32% | 1,481,500 |
| Feb 28, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.01 | 2.50% | 1,032,702 |
| Feb 27, 2025 | 0.45 | 0.48 | 0.40 | 0.40 | -0.06 | -13.04% | 2,627,506 |
| Feb 26, 2025 | 0.48 | 0.52 | 0.46 | 0.46 | -0.04 | -8.00% | 1,829,200 |
| Feb 25, 2025 | 0.45 | 0.52 | 0.42 | 0.50 | -0.08 | -13.79% | 4,312,706 |
| Feb 24, 2025 | 0.65 | 0.65 | 0.55 | 0.58 | -0.13 | -18.31% | 5,291,922 |
| Feb 21, 2025 | 0.70 | 0.79 | 0.65 | 0.71 | -0.06 | -7.79% | 9,440,400 |
| Feb 20, 2025 | 0.80 | 0.88 | 0.67 | 0.77 | 0.21 | 37.50% | 122,647,200 |
| Feb 19, 2025 | 0.58 | 0.59 | 0.54 | 0.56 | -0.02 | -3.45% | 709,533 |
| Feb 18, 2025 | 0.57 | 0.62 | 0.55 | 0.58 | 0.03 | 5.45% | 1,146,400 |
| Feb 14, 2025 | 0.53 | 0.60 | 0.51 | 0.55 | 0.03 | 5.77% | 1,354,286 |
| Feb 13, 2025 | 0.46 | 0.53 | 0.46 | 0.52 | 0.06 | 13.04% | 980,200 |
| Feb 12, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | -0.02 | -4.17% | 685,618 |
| Feb 11, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | -0.02 | -4.00% | 444,618 |
| Feb 10, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.00 | 0.00% | 278,120 |
| Feb 7, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.00 | 0.00% | 361,900 |
| Feb 6, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | -0.01 | -1.96% | 592,118 |
| Feb 5, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.05 | 10.87% | 691,539 |
| Feb 4, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | -0.02 | -4.17% | 609,300 |
| Feb 3, 2025 | 0.47 | 0.49 | 0.45 | 0.48 | 0.00 | 0.00% | 492,300 |
| Jan 31, 2025 | 0.49 | 0.51 | 0.47 | 0.48 | -0.02 | -4.00% | 322,224 |
| Jan 30, 2025 | 0.48 | 0.51 | 0.47 | 0.50 | 0.02 | 4.17% | 468,702 |
| Jan 29, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | -0.01 | -2.04% | 617,348 |
| Jan 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 578,630 |
| Jan 27, 2025 | 0.50 | 0.54 | 0.48 | 0.49 | -0.02 | -3.92% | 749,227 |
| Jan 24, 2025 | 0.51 | 0.54 | 0.50 | 0.51 | 0.00 | 0.00% | 322,211 |
| Jan 23, 2025 | 0.51 | 0.55 | 0.49 | 0.51 | 0.01 | 2.00% | 677,600 |
| Jan 22, 2025 | 0.53 | 0.55 | 0.46 | 0.50 | -0.03 | -5.66% | 2,471,200 |