Italia markets close in 6 hours 20 minutes

FibroGen, Inc. (FGEN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,6910-0,0520 (-7,00%)
Alla chiusura: 01:00PM EDT
0,7500 +0,06 (+8,54%)
Dopo ore: 04:43PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 20240,74500,75000,68000,69100,69102.507.200
02 lug 20240,77800,79100,73200,74300,74303.588.500
01 lug 20240,90100,91300,76000,77000,77004.798.200
28 giu 20241,00001,04600,89200,89200,892015.176.500
27 giu 20241,07001,07001,01001,03001,03001.421.600
26 giu 20241,17001,17001,04001,05501,05501.569.500
25 giu 20241,20001,20001,15001,17001,1700923.500
24 giu 20241,14001,21001,12001,20001,20001.093.500
21 giu 20241,10001,19001,10001,13001,13001.341.500
20 giu 20241,04001,13001,01001,10001,10001.352.900
18 giu 20241,08001,08001,03001,03001,0300972.400
17 giu 20241,12001,12001,06001,06001,06001.037.200
14 giu 20241,18001,18001,10001,12001,1200991.700
13 giu 20241,15001,19001,11001,16001,16001.188.600
12 giu 20241,15001,20001,13501,16001,16001.360.300
11 giu 20241,12001,14001,08001,13001,1300663.000
10 giu 20241,07001,17001,05001,13001,13001.328.200
07 giu 20241,15001,18001,10001,10001,10001.940.400
06 giu 20241,19001,21001,13001,19001,19001.940.800
05 giu 20241,17001,24001,14001,21001,21002.570.800
04 giu 20241,36001,47501,15001,18001,180013.524.500
03 giu 20241,24001,25001,19001,23001,23006.779.500
31 mag 20241,17001,22001,13001,20001,2000985.700
30 mag 20241,17001,19001,11001,15001,15001.042.700
29 mag 20241,27001,27101,15001,17001,17001.524.400
28 mag 20241,33001,33801,25001,28001,28001.034.300
24 mag 20241,26001,36001,26001,30001,30001.037.900
23 mag 20241,22001,34001,21001,28001,28001.602.700
22 mag 20241,19001,27001,19001,23001,23001.644.200
21 mag 20241,21001,27001,18001,19001,19001.342.700
20 mag 20241,21001,26001,17001,20001,20001.295.500
17 mag 20241,24001,33001,19501,20001,20001.307.400
16 mag 20241,17001,26201,13101,24001,24001.661.200
15 mag 20241,20001,26001,16001,19001,19001.748.600
14 mag 20241,18001,25001,17001,18001,18001.181.600
13 mag 20241,17001,29001,15001,21001,21001.387.100
10 mag 20241,20001,21001,12001,16001,16001.864.900
09 mag 20241,11001,28001,06001,22001,22002.622.500
08 mag 20241,30001,33001,13001,13001,13003.954.400
07 mag 20241,31001,74001,26001,37001,370034.176.700
06 mag 20241,20001,26001,15001,16001,16001.459.800
03 mag 20241,12001,22001,11001,14001,1400780.900
02 mag 20241,19001,23001,12001,13001,1300921.000
01 mag 20241,12001,21701,09001,17001,17001.088.800
30 apr 20241,05001,16001,03001,12001,12001.122.700
29 apr 20241,06001,17001,02001,09001,09001.202.100
26 apr 20241,04001,06000,97501,04001,0400653.800
25 apr 20240,95001,02500,90101,02001,02001.259.200
24 apr 20241,06001,09800,93300,98400,98402.170.500
23 apr 20241,15001,26001,05001,07001,07001.349.200
22 apr 20241,15001,17001,08001,14001,1400803.900
19 apr 20241,16001,18001,05001,15001,15001.310.900
18 apr 20241,26001,29001,14001,17001,17001.278.100
17 apr 20241,30001,33001,24001,27001,27001.031.400
16 apr 20241,28001,35001,25001,30001,3000863.700
15 apr 20241,30001,37001,24001,31001,31001.265.400
12 apr 20241,35001,35001,23001,30001,30001.140.400
11 apr 20241,45001,46501,35001,36001,36001.161.900
10 apr 20241,49001,51001,36001,43001,43001.355.900
09 apr 20241,62001,63001,48501,51001,51001.014.000
08 apr 20241,63001,69001,56001,63001,63001.197.500
05 apr 20241,56001,69501,51001,62001,62001.617.200
04 apr 20241,41001,81501,38501,58001,58004.160.900
03 apr 20242,14002,15001,18001,47001,470010.341.400
02 apr 20242,28002,33002,10002,16002,1600932.100
01 apr 20242,35002,39802,17002,36002,36001.275.600
28 mar 20242,58002,59002,31002,35002,35001.357.200
27 mar 20242,46002,68002,30002,58002,58001.846.400
26 mar 20242,67002,79002,41002,44002,44001.539.700
25 mar 20242,59002,80002,55002,64002,64001.625.500
22 mar 20242,43002,66002,37002,58002,58001.561.700
21 mar 20242,37002,49002,32002,43002,43001.065.800
20 mar 20242,34002,39002,15502,36002,36001.522.900
19 mar 20242,15002,39502,15002,35002,35001.270.000
18 mar 20242,17002,36001,95102,17002,17002.554.000
15 mar 20242,09002,20002,01002,09002,09002.064.300
14 mar 20242,04002,17001,92002,09002,09001.586.700
13 mar 20241,90002,18001,86002,00002,00003.065.900
12 mar 20241,80002,07001,76101,89001,89002.054.000
11 mar 20241,77001,84001,69001,71001,7100508.100
08 mar 20241,84001,88501,75001,80001,8000576.200
07 mar 20241,87001,94001,71001,79001,79001.127.800
06 mar 20241,95001,96001,84001,87001,8700636.500
05 mar 20241,92001,98001,78001,93001,93001.257.200
04 mar 20241,86002,02001,78001,98001,98001.533.300
01 mar 20241,75001,89501,68101,83001,83001.477.800
29 feb 20242,04002,08001,68001,71001,71002.187.700
28 feb 20242,09002,11001,91001,98501,98501.383.600
27 feb 20241,61002,22001,58002,12002,12003.137.200
26 feb 20241,80001,90001,72501,85001,85001.505.000
23 feb 20241,85002,04001,80001,82001,82001.672.800
22 feb 20241,75001,92001,67201,89001,89001.606.100
21 feb 20241,77001,92001,69501,71501,71501.808.400
20 feb 20242,15002,24001,70001,80001,80002.985.400
16 feb 20242,14002,27001,97002,19002,19002.744.300
15 feb 20242,26002,27002,08002,15002,15002.287.900
14 feb 20242,22002,34902,02102,25002,25002.672.700
13 feb 20242,66002,66002,16002,17002,17004.234.000
12 feb 20242,75002,93002,60002,72002,72004.164.500
09 feb 20242,40002,88002,34102,73002,73004.628.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...