-
5 DAY PERFORMANCE
+2.85% -
1 MONTH PERFORMANCE
-15.46% -
3 MONTH PERFORMANCE
-31.91% -
6 MONTH PERFORMANCE
-72.81% -
YEAR-TO-DATE PERFORMANCE
-65.02% -
1 YEAR PERFORMANCE
-52.12%
FibroGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.33 | $0.31 (-5.65%) | $0.33 | $0.30 | 1.16 M | $30.65 M |
| 11/04/2024 | $0.32 | $0.33 (1.69%) | $0.33 | $0.32 | 485,258 | $32.49 M |
| 11/01/2024 | $0.30 | $0.32 (5.81%) | $0.34 | $0.30 | 769,317 | $31.84 M |
| 10/31/2024 | $0.31 | $0.30 (-3.46%) | $0.32 | $0.29 | 1.21 M | $30.09 M |
| 10/30/2024 | $0.31 | $0.32 (3.79%) | $0.33 | $0.30 | 1.16 M | $31.73 M |
| 10/29/2024 | $0.31 | $0.31 (-1.23%) | $0.31 | $0.30 | 1.36 M | $30.57 M |
| 10/28/2024 | $0.31 | $0.30 (-3.61%) | $0.33 | $0.30 | 2.23 M | $29.83 M |
| 10/25/2024 | $0.32 | $0.31 (-3.75%) | $0.34 | $0.30 | 2.75 M | $30.75 M |
| 10/24/2024 | $0.33 | $0.32 (-3.03%) | $0.34 | $0.32 | 1.62 M | $31.95 M |
| 10/23/2024 | $0.35 | $0.32 (-7.35%) | $0.36 | $0.32 | 1.21 M | $31.95 M |
| 10/22/2024 | $0.37 | $0.35 (-4.55%) | $0.38 | $0.35 | 1.21 M | $34.97 M |
| 10/21/2024 | $0.40 | $0.37 (-6.38%) | $0.40 | $0.36 | 1.17 M | $37.39 M |
| 10/18/2024 | $0.40 | $0.39 (-0.89%) | $0.40 | $0.38 | 862,911 | $39.09 M |
| 10/17/2024 | $0.38 | $0.40 (3.95%) | $0.40 | $0.37 | 2.72 M | $39.43 M |
| 10/16/2024 | $0.35 | $0.38 (6.01%) | $0.38 | $0.35 | 429,800 | $37.51 M |
| 10/15/2024 | $0.35 | $0.35 (1.26%) | $0.38 | $0.34 | 1.37 M | $35.38 M |
| 10/14/2024 | $0.36 | $0.34 (-4.48%) | $0.36 | $0.34 | 866,342 | $34.25 M |
| 10/11/2024 | $0.34 | $0.36 (6.02%) | $0.36 | $0.34 | 830,700 | $35.67 M |
| 10/10/2024 | $0.33 | $0.34 (2.84%) | $0.34 | $0.31 | 1.22 M | $33.64 M |
| 10/09/2024 | $0.34 | $0.33 (-3.1%) | $0.34 | $0.30 | 1.42 M | $32.72 M |
| 10/08/2024 | $0.35 | $0.33 (-5.09%) | $0.35 | $0.31 | 2.55 M | $32.79 M |
| 10/07/2024 | $0.38 | $0.34 (-10.13%) | $0.39 | $0.34 | 2.17 M | $34.20 M |
| 10/04/2024 | $0.38 | $0.37 (-3.5%) | $0.40 | $0.36 | 915,203 | $36.61 M |
| 10/03/2024 | $0.40 | $0.40 (0.28%) | $0.40 | $0.39 | 410,413 | $39.82 M |
| 10/02/2024 | $0.39 | $0.40 (3.15%) | $0.40 | $0.37 | 582,908 | $39.92 M |
| 10/01/2024 | $0.39 | $0.39 (-0.25%) | $0.41 | $0.38 | 408,014 | $39.14 M |
| 09/30/2024 | $0.41 | $0.40 (-1.72%) | $0.43 | $0.39 | 1.10 M | $39.87 M |
| 09/27/2024 | $0.38 | $0.41 (5.61%) | $0.41 | $0.38 | 463,619 | $40.57 M |
| 09/26/2024 | $0.37 | $0.39 (4.71%) | $0.39 | $0.37 | 334,039 | $39.10 M |
| 09/25/2024 | $0.38 | $0.37 (-2.79%) | $0.39 | $0.37 | 328,966 | $37.24 M |
| 09/24/2024 | $0.37 | $0.38 (4.04%) | $0.40 | $0.36 | 571,067 | $38.31 M |
| 09/23/2024 | $0.39 | $0.37 (-5.44%) | $0.40 | $0.36 | 809,049 | $37.15 M |
| 09/20/2024 | $0.43 | $0.41 (-3.86%) | $0.43 | $0.38 | 1.58 M | $40.79 M |
| 09/19/2024 | $0.42 | $0.42 (-0.24%) | $0.44 | $0.41 | 601,029 | $41.53 M |
| 09/18/2024 | $0.44 | $0.42 (-5.55%) | $0.46 | $0.41 | 903,307 | $41.93 M |
| 09/17/2024 | $0.45 | $0.45 (-0.42%) | $0.47 | $0.44 | 413,700 | $44.74 M |
| 09/16/2024 | $0.47 | $0.45 (-3.64%) | $0.49 | $0.45 | 900,306 | $45.15 M |
| 09/13/2024 | $0.42 | $0.47 (11.45%) | $0.48 | $0.42 | 1.06 M | $46.92 M |
| 09/12/2024 | $0.40 | $0.42 (6.81%) | $0.43 | $0.40 | 1.25 M | $42.26 M |
| 09/11/2024 | $0.40 | $0.40 (0.35%) | $0.41 | $0.38 | 408,214 | $39.57 M |
| 09/10/2024 | $0.40 | $0.40 (0%) | $0.42 | $0.37 | 1.48 M | $39.93 M |
| 09/09/2024 | $0.40 | $0.39 (-0.23%) | $0.42 | $0.38 | 446,507 | $39.41 M |
| 09/06/2024 | $0.42 | $0.39 (-6.07%) | $0.43 | $0.38 | 892,818 | $38.94 M |
| 09/05/2024 | $0.39 | $0.43 (9.03%) | $0.43 | $0.38 | 1.50 M | $42.45 M |
| 09/04/2024 | $0.35 | $0.40 (15.76%) | $0.41 | $0.33 | 2.25 M | $39.89 M |
| 09/03/2024 | $0.36 | $0.33 (-6.48%) | $0.37 | $0.33 | 1.31 M | $33.15 M |
| 08/30/2024 | $0.37 | $0.37 (-1.19%) | $0.38 | $0.36 | 435,100 | $36.50 M |
| 08/29/2024 | $0.38 | $0.37 (-1.85%) | $0.38 | $0.36 | 864,531 | $37.05 M |
| 08/28/2024 | $0.38 | $0.37 (-4.45%) | $0.40 | $0.35 | 1.17 M | $36.46 M |
| 08/27/2024 | $0.40 | $0.39 (-2.51%) | $0.40 | $0.38 | 796,902 | $38.45 M |
| 08/26/2024 | $0.41 | $0.40 (-2.71%) | $0.43 | $0.39 | 1.20 M | $39.43 M |
| 08/23/2024 | $0.40 | $0.40 (0.53%) | $0.42 | $0.39 | 950,600 | $40.14 M |
| 08/22/2024 | $0.41 | $0.39 (-4.9%) | $0.42 | $0.38 | 716,438 | $38.55 M |
| 08/21/2024 | $0.42 | $0.40 (-3.35%) | $0.43 | $0.40 | 682,700 | $40.04 M |
| 08/20/2024 | $0.38 | $0.42 (9.21%) | $0.43 | $0.38 | 2.61 M | $41.43 M |
| 08/19/2024 | $0.38 | $0.38 (-0.45%) | $0.39 | $0.37 | 1.45 M | $37.71 M |
| 08/16/2024 | $0.38 | $0.37 (-3.59%) | $0.38 | $0.35 | 1.36 M | $36.49 M |
| 08/15/2024 | $0.37 | $0.37 (-0.67%) | $0.38 | $0.36 | 1.54 M | $36.94 M |
| 08/14/2024 | $0.38 | $0.36 (-4.58%) | $0.41 | $0.36 | 1.55 M | $36.20 M |
| 08/13/2024 | $0.40 | $0.39 (-2.6%) | $0.43 | $0.38 | 2.04 M | $38.94 M |
| 08/12/2024 | $0.40 | $0.39 (-3.75%) | $0.41 | $0.37 | 2.10 M | $38.44 M |
| 08/09/2024 | $0.43 | $0.41 (-4.01%) | $0.44 | $0.41 | 963,800 | $40.83 M |
| 08/08/2024 | $0.48 | $0.44 (-8.89%) | $0.50 | $0.42 | 2.11 M | $44.01 M |
| 08/07/2024 | $0.49 | $0.46 (-6.12%) | $0.51 | $0.46 | 2.55 M | $45.92 M |
| 08/06/2024 | $0.45 | $0.44 (-2.22%) | $0.48 | $0.43 | 2.23 M | $43.93 M |
| 08/05/2024 | $0.40 | $0.46 (13.82%) | $0.47 | $0.40 | 2.30 M | $45.45 M |