-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
+6.67% -
3 MONTH PERFORMANCE
-49.36% -
6 MONTH PERFORMANCE
-83.47% -
YEAR-TO-DATE PERFORMANCE
-56.00% -
1 YEAR PERFORMANCE
-54.80%
FibroGen, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/02/2024 | $0.46 | $0.43 (-7.16%) | $0.47 | $0.41 | 3.64 M | $42.36 M |
| 08/01/2024 | $0.54 | $0.47 (-13.57%) | $0.54 | $0.47 | 5.45 M | $46.52 M |
| 07/31/2024 | $0.57 | $0.54 (-5.23%) | $0.60 | $0.42 | 16.48 M | $53.46 M |
| 07/30/2024 | $1.11 | $1.03 (-7.21%) | $1.16 | $1.02 | 4.01 M | $101.95 M |
| 07/29/2024 | $1.16 | $1.12 (-3.45%) | $1.22 | $1.08 | 1.97 M | $110.86 M |
| 07/26/2024 | $1.25 | $1.16 (-7.2%) | $1.32 | $1.06 | 3.08 M | $114.82 M |
| 07/25/2024 | $1.26 | $1.23 (-2.38%) | $1.34 | $1.22 | 1.28 M | $121.75 M |
| 07/24/2024 | $1.25 | $1.25 (0%) | $1.37 | $1.20 | 1.71 M | $123.73 M |
| 07/23/2024 | $1.23 | $1.24 (0.81%) | $1.53 | $1.20 | 4.71 M | $122.74 M |
| 07/22/2024 | $1.06 | $1.26 (18.87%) | $1.28 | $1.06 | 4.28 M | $124.72 M |
| 07/19/2024 | $1.04 | $1.05 (0.96%) | $1.10 | $1.00 | 1.03 M | $103.93 M |
| 07/18/2024 | $1.08 | $1.04 (-3.7%) | $1.10 | $1.03 | 689,653 | $102.94 M |
| 07/17/2024 | $1.11 | $1.07 (-3.6%) | $1.18 | $1.06 | 1.17 M | $105.91 M |
| 07/16/2024 | $1.06 | $1.14 (7.55%) | $1.16 | $1.02 | 1.52 M | $112.84 M |
| 07/15/2024 | $1.05 | $1.06 (0.95%) | $1.11 | $1.03 | 1.44 M | $104.92 M |
| 07/12/2024 | $1.02 | $1.04 (1.96%) | $1.14 | $1.01 | 1.78 M | $102.94 M |
| 07/11/2024 | $0.94 | $0.98 (3.66%) | $1.05 | $0.93 | 1.44 M | $96.93 M |
| 07/10/2024 | $0.84 | $0.90 (7.55%) | $0.96 | $0.84 | 1.32 M | $89.42 M |
| 07/09/2024 | $0.82 | $0.84 (2.23%) | $0.85 | $0.78 | 1.45 M | $83.06 M |
| 07/08/2024 | $0.73 | $0.81 (11.61%) | $0.85 | $0.71 | 2.94 M | $80.10 M |
| 07/05/2024 | $0.70 | $0.72 (2.4%) | $0.75 | $0.68 | 3.39 M | $71.43 M |
| 07/03/2024 | $0.75 | $0.69 (-7.25%) | $0.75 | $0.68 | 2.51 M | $68.40 M |
| 07/02/2024 | $0.78 | $0.74 (-4.47%) | $0.79 | $0.73 | 3.59 M | $73.54 M |
| 07/01/2024 | $0.90 | $0.77 (-14.54%) | $0.91 | $0.76 | 4.80 M | $76.23 M |