Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,010.37 -11.84 (-0.24%) Dow
37,768.02 +14.71 (+0.04%) Nasdaq
15,601.78 -81.59 (-0.52%) Bitcoin USD
63,381.71 +2,198.96 (+3.59%) CMC Crypto 200
885.54 0.00 (0.00%)
FibroGen, Inc. (FGEN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.2600 | 1.2900 | 1.1400 | 1.1700 | 1.1700 | 1,107,233 |
| 17 Apr 2024 | 1.3000 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 1,031,400 |
| 16 Apr 2024 | 1.2800 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 863,700 |
| 15 Apr 2024 | 1.3000 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 1,265,400 |
| 12 Apr 2024 | 1.3500 | 1.3500 | 1.2300 | 1.3000 | 1.3000 | 1,140,400 |
| 11 Apr 2024 | 1.4500 | 1.4650 | 1.3500 | 1.3600 | 1.3600 | 1,161,900 |
| 10 Apr 2024 | 1.4900 | 1.5100 | 1.3600 | 1.4300 | 1.4300 | 1,355,900 |
| 09 Apr 2024 | 1.6200 | 1.6300 | 1.4850 | 1.5100 | 1.5100 | 1,014,000 |
| 08 Apr 2024 | 1.6300 | 1.6900 | 1.5600 | 1.6300 | 1.6300 | 1,197,500 |
| 05 Apr 2024 | 1.5600 | 1.6950 | 1.5100 | 1.6200 | 1.6200 | 1,617,200 |
| 04 Apr 2024 | 1.4100 | 1.8150 | 1.3850 | 1.5800 | 1.5800 | 4,160,900 |
| 03 Apr 2024 | 2.1400 | 2.1500 | 1.1800 | 1.4700 | 1.4700 | 10,341,400 |
| 02 Apr 2024 | 2.2800 | 2.3300 | 2.1000 | 2.1600 | 2.1600 | 932,100 |
| 01 Apr 2024 | 2.3500 | 2.3980 | 2.1700 | 2.3600 | 2.3600 | 1,275,600 |
| 28 Mar 2024 | 2.5800 | 2.5900 | 2.3100 | 2.3500 | 2.3500 | 1,357,200 |
| 27 Mar 2024 | 2.4600 | 2.6800 | 2.3000 | 2.5800 | 2.5800 | 1,846,400 |
| 26 Mar 2024 | 2.6700 | 2.7900 | 2.4100 | 2.4400 | 2.4400 | 1,539,700 |
| 25 Mar 2024 | 2.5900 | 2.8000 | 2.5500 | 2.6400 | 2.6400 | 1,625,500 |
| 22 Mar 2024 | 2.4300 | 2.6600 | 2.3700 | 2.5800 | 2.5800 | 1,561,700 |
| 21 Mar 2024 | 2.3700 | 2.4900 | 2.3200 | 2.4300 | 2.4300 | 1,065,800 |
| 20 Mar 2024 | 2.3400 | 2.3900 | 2.1550 | 2.3600 | 2.3600 | 1,522,900 |
| 19 Mar 2024 | 2.1500 | 2.3950 | 2.1500 | 2.3500 | 2.3500 | 1,270,000 |
| 18 Mar 2024 | 2.1700 | 2.3600 | 1.9510 | 2.1700 | 2.1700 | 2,554,000 |
| 15 Mar 2024 | 2.0900 | 2.2000 | 2.0100 | 2.0900 | 2.0900 | 2,064,300 |
| 14 Mar 2024 | 2.0400 | 2.1700 | 1.9200 | 2.0900 | 2.0900 | 1,586,700 |
| 13 Mar 2024 | 1.9000 | 2.1800 | 1.8600 | 2.0000 | 2.0000 | 3,065,900 |
| 12 Mar 2024 | 1.8000 | 2.0700 | 1.7610 | 1.8900 | 1.8900 | 2,054,000 |
| 11 Mar 2024 | 1.7700 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 508,100 |
| 08 Mar 2024 | 1.8400 | 1.8850 | 1.7500 | 1.8000 | 1.8000 | 576,200 |
| 07 Mar 2024 | 1.8700 | 1.9400 | 1.7100 | 1.7900 | 1.7900 | 1,127,800 |
| 06 Mar 2024 | 1.9500 | 1.9600 | 1.8400 | 1.8700 | 1.8700 | 636,500 |
| 05 Mar 2024 | 1.9200 | 1.9800 | 1.7800 | 1.9300 | 1.9300 | 1,257,200 |
| 04 Mar 2024 | 1.8600 | 2.0200 | 1.7800 | 1.9800 | 1.9800 | 1,533,300 |
| 01 Mar 2024 | 1.7500 | 1.8950 | 1.6810 | 1.8300 | 1.8300 | 1,477,800 |
| 29 Feb 2024 | 2.0400 | 2.0800 | 1.6800 | 1.7100 | 1.7100 | 2,187,700 |
| 28 Feb 2024 | 2.0900 | 2.1100 | 1.9100 | 1.9850 | 1.9850 | 1,383,600 |
| 27 Feb 2024 | 1.6100 | 2.2200 | 1.5800 | 2.1200 | 2.1200 | 3,137,200 |
| 26 Feb 2024 | 1.8000 | 1.9000 | 1.7250 | 1.8500 | 1.8500 | 1,505,000 |
| 23 Feb 2024 | 1.8500 | 2.0400 | 1.8000 | 1.8200 | 1.8200 | 1,672,800 |
| 22 Feb 2024 | 1.7500 | 1.9200 | 1.6720 | 1.8900 | 1.8900 | 1,606,100 |
| 21 Feb 2024 | 1.7700 | 1.9200 | 1.6950 | 1.7150 | 1.7150 | 1,808,400 |
| 20 Feb 2024 | 2.1500 | 2.2400 | 1.7000 | 1.8000 | 1.8000 | 2,985,400 |
| 16 Feb 2024 | 2.1400 | 2.2700 | 1.9700 | 2.1900 | 2.1900 | 2,744,300 |
| 15 Feb 2024 | 2.2600 | 2.2700 | 2.0800 | 2.1500 | 2.1500 | 2,287,900 |
| 14 Feb 2024 | 2.2200 | 2.3490 | 2.0210 | 2.2500 | 2.2500 | 2,672,700 |
| 13 Feb 2024 | 2.6600 | 2.6600 | 2.1600 | 2.1700 | 2.1700 | 4,234,000 |
| 12 Feb 2024 | 2.7500 | 2.9300 | 2.6000 | 2.7200 | 2.7200 | 4,164,500 |
| 09 Feb 2024 | 2.4000 | 2.8800 | 2.3410 | 2.7300 | 2.7300 | 4,628,200 |
| 08 Feb 2024 | 2.1600 | 2.5300 | 2.0800 | 2.3800 | 2.3800 | 4,063,200 |
| 07 Feb 2024 | 1.9100 | 2.2000 | 1.8010 | 2.1700 | 2.1700 | 3,121,200 |
| 06 Feb 2024 | 2.0000 | 2.2100 | 1.8500 | 1.9100 | 1.9100 | 3,686,700 |
| 05 Feb 2024 | 1.8100 | 2.1400 | 1.8000 | 2.0250 | 2.0250 | 3,838,100 |
| 02 Feb 2024 | 2.3750 | 2.4900 | 1.7200 | 1.8600 | 1.8600 | 9,018,800 |
| 01 Feb 2024 | 1.8700 | 2.4100 | 1.7300 | 2.3700 | 2.3700 | 8,204,000 |
| 31 Jan 2024 | 1.7500 | 2.0400 | 1.5800 | 1.9200 | 1.9200 | 5,396,600 |
| 30 Jan 2024 | 1.8000 | 1.9400 | 1.5100 | 1.7200 | 1.7200 | 11,329,000 |
| 29 Jan 2024 | 0.9140 | 1.8200 | 0.8810 | 1.7100 | 1.7100 | 22,682,700 |
| 26 Jan 2024 | 1.1600 | 1.1900 | 0.9300 | 0.9360 | 0.9360 | 1,645,700 |
| 25 Jan 2024 | 0.9810 | 1.1300 | 0.9650 | 1.1000 | 1.1000 | 2,226,200 |
| 24 Jan 2024 | 0.9000 | 0.9810 | 0.8550 | 0.9700 | 0.9700 | 2,543,500 |
| 23 Jan 2024 | 0.8890 | 0.9000 | 0.8300 | 0.8930 | 0.8930 | 1,031,500 |
| 22 Jan 2024 | 0.7750 | 0.8860 | 0.7750 | 0.8790 | 0.8790 | 1,270,700 |
| 19 Jan 2024 | 0.8200 | 0.8200 | 0.7600 | 0.7630 | 0.7630 | 691,100 |
| 18 Jan 2024 | 0.7600 | 0.8240 | 0.7500 | 0.7950 | 0.7950 | 1,134,100 |
| 17 Jan 2024 | 0.7400 | 0.7780 | 0.7350 | 0.7500 | 0.7500 | 2,325,000 |
| 16 Jan 2024 | 0.7300 | 0.7750 | 0.7300 | 0.7630 | 0.7630 | 1,002,400 |
| 12 Jan 2024 | 0.8500 | 0.8720 | 0.7300 | 0.7530 | 0.7530 | 1,457,300 |
| 11 Jan 2024 | 0.8800 | 0.8890 | 0.7820 | 0.8130 | 0.8130 | 693,700 |
| 10 Jan 2024 | 0.8900 | 0.9100 | 0.8200 | 0.8450 | 0.8450 | 748,800 |
| 09 Jan 2024 | 0.8040 | 0.9080 | 0.7750 | 0.9020 | 0.9020 | 1,046,300 |
| 08 Jan 2024 | 0.7640 | 0.7900 | 0.7030 | 0.7850 | 0.7850 | 731,900 |
| 05 Jan 2024 | 0.7330 | 0.7600 | 0.6900 | 0.7500 | 0.7500 | 690,000 |
| 04 Jan 2024 | 0.8000 | 0.8180 | 0.7200 | 0.7340 | 0.7340 | 1,252,500 |
| 03 Jan 2024 | 0.8270 | 0.8550 | 0.7810 | 0.7950 | 0.7950 | 762,500 |
| 02 Jan 2024 | 0.8450 | 0.9180 | 0.8200 | 0.8310 | 0.8310 | 779,100 |
| 29 Dec 2023 | 0.9100 | 0.9480 | 0.8500 | 0.8860 | 0.8860 | 996,700 |
| 28 Dec 2023 | 0.8110 | 0.9200 | 0.8100 | 0.9090 | 0.9090 | 1,903,000 |
| 27 Dec 2023 | 0.8040 | 0.8500 | 0.7430 | 0.8090 | 0.8090 | 1,225,800 |
| 26 Dec 2023 | 0.7600 | 0.8400 | 0.7550 | 0.7980 | 0.7980 | 1,530,200 |
| 22 Dec 2023 | 0.7000 | 0.7780 | 0.7000 | 0.7620 | 0.7620 | 1,984,600 |
| 21 Dec 2023 | 0.5910 | 0.7400 | 0.5800 | 0.6940 | 0.6940 | 4,200,800 |
| 20 Dec 2023 | 0.6250 | 0.6370 | 0.5670 | 0.5710 | 0.5710 | 1,915,600 |
| 19 Dec 2023 | 0.6400 | 0.7440 | 0.6100 | 0.6200 | 0.6200 | 2,391,200 |
| 18 Dec 2023 | 0.6800 | 0.7040 | 0.6300 | 0.6360 | 0.6360 | 2,314,800 |
| 15 Dec 2023 | 0.7100 | 0.7500 | 0.6700 | 0.6820 | 0.6820 | 3,241,200 |
| 14 Dec 2023 | 0.7600 | 0.7900 | 0.6750 | 0.6810 | 0.6810 | 2,062,500 |
| 13 Dec 2023 | 0.6090 | 0.7580 | 0.6090 | 0.7290 | 0.7290 | 2,293,500 |
| 12 Dec 2023 | 0.6290 | 0.6310 | 0.5800 | 0.6200 | 0.6200 | 1,084,000 |
| 11 Dec 2023 | 0.6260 | 0.6560 | 0.6040 | 0.6250 | 0.6250 | 772,800 |
| 08 Dec 2023 | 0.6110 | 0.6490 | 0.5860 | 0.6200 | 0.6200 | 774,200 |
| 07 Dec 2023 | 0.5770 | 0.6300 | 0.5650 | 0.6150 | 0.6150 | 936,000 |
| 06 Dec 2023 | 0.5570 | 0.6320 | 0.5500 | 0.5800 | 0.5800 | 1,102,500 |
| 05 Dec 2023 | 0.6800 | 0.6800 | 0.5500 | 0.5550 | 0.5550 | 1,200,600 |
| 04 Dec 2023 | 0.6250 | 0.6850 | 0.6000 | 0.6530 | 0.6530 | 2,102,200 |
| 01 Dec 2023 | 0.5700 | 0.6400 | 0.5500 | 0.6280 | 0.6280 | 2,640,600 |
| 30 Nov 2023 | 0.5300 | 0.5890 | 0.5000 | 0.5520 | 0.5520 | 2,350,100 |
| 29 Nov 2023 | 0.4530 | 0.5900 | 0.4500 | 0.4990 | 0.4990 | 3,183,700 |
| 28 Nov 2023 | 0.4450 | 0.4600 | 0.4210 | 0.4570 | 0.4570 | 1,084,500 |
| 27 Nov 2023 | 0.4850 | 0.4850 | 0.4350 | 0.4420 | 0.4420 | 1,223,200 |
| 24 Nov 2023 | 0.4890 | 0.5200 | 0.4800 | 0.4850 | 0.4850 | 365,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.