FibroGen Inc Historical Data - 1FG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
FibroGen Inc (1FG)
FibroGen Inc (1FG) Historical

FibroGen Inc (1FG)

0.3928

-0.012

(-2.96%)

Closed December 03 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0141	3.7232637972	0.3787	0.4201	0.3611	4158	0.40192725	DE
4	0.0905	29.937148528	0.3023	0.4201	0.28	8957	0.31979121	DE
12	-0.004	-1.00806451613	0.3968	0.439	0.272	6646	0.32479652	DE
26	-0.7272	-64.9285714286	1.12	1.45	0.272	6011	0.42841294	DE
52	-0.2322	-37.152	0.625	2.7	0.272	7660	1.01131994	DE
156	-0.5672	-59.0833333333	0.96	2.7	0.272	8093	0.92135288	DE
260	-0.5672	-59.0833333333	0.96	2.7	0.272	8093	0.92135288	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.4171	0	0.00	0.4171	0.4171	0.4171	0
1733174820	0.4171	0.0560001	15.51	0.4201	0.4201	0.3998	8875
1732915620	0.3610999	0	0.00	0.3610999	0.3610999	0.3610999	0
1732829220	0.3610999	0	0.00	0.3610999	0.3610999	0.3610999	0
1732742820	0.3610999	-0.0176	-4.65	0.3610999	0.3610999	0.3610999	2900
1732656420	0.3787	0.0291	8.32	0.3787	0.3787	0.3787	700
1732570020	0.3496	-0.0204	-5.51	0.3943	0.3943	0.3496	350
1732310820	0.37	0.03	8.82	0.37	0.37	0.37	4000
1732224420	0.34	0.0215	6.75	0.34	0.34	0.34	4455
1732138020	0.3185	-0.0101	-3.07	0.3185	0.3185	0.3185	2000
1732051620	0.3286	0.0169002	5.42	0.3286	0.3286	0.3286	25
1731965220	0.3116998	-0.0081	-2.53	0.3116998	0.3116998	0.3116998	4000
1731705960	0.3197999	0	0.00	0.3197999	0.3197999	0.3197999	0
1731619560	0.3197999	-0.0052	-1.60	0.3197999	0.3197999	0.3197999	1200
1731533160	0.325	-0.0264	-7.51	0.3664	0.3664	0.325	5000
1731446820	0.3514	0.0190001	5.72	0.323	0.3514	0.323	28385
1731360420	0.3323999	0.0422999	14.58	0.3059	0.3323999	0.3059	60
1731101220	0.2901	-0.0087	-2.91	0.2901	0.2901	0.2901	3000
1731014760	0.2988	0.0025	0.84	0.2988	0.2988	0.2988	10000
1730928360	0.2963	0.0033	1.13	0.3015	0.3015	0.28	47074
1730841960	0.293	0.0053	1.84	0.3023	0.3023	0.293	30250
1730755560	0.2877	-0.0002	-0.07	0.2942	0.2942	0.2877	12028
1730496360	0.2879	0.0089	3.19	0.2879	0.2879	0.2879	3500
1730409960	0.279	-0.011	-3.79	0.2908	0.2908	0.279	3500
1730323560	0.2899999	0.0038999	1.36	0.2899999	0.2899999	0.2899999	333
1730237160	0.2861	0.0013	0.46	0.272	0.2861	0.272	247
1730150760	0.2848	-0.005	-1.73	0.2808	0.2879998	0.2808	16287
1729888020	0.2898	-0.0503	-14.79	0.3	0.3	0.2837	9250
1729801560	0.3401	0	0.00	0.3401	0.3401	0.3401	0
1729715160	0.3401	0	0.00	0.3401	0.3401	0.3401	0
1729628760	0.3401	-0.0349	-9.31	0.3508	0.3508	0.3401	4480
1729542360	0.375	0.0085	2.32	0.3769	0.3769	0.375	11000
1729283160	0.3665	0.0096	2.69	0.3575999	0.3666	0.3575999	11350
1729196760	0.3569	0.0283	8.61	0.3569	0.3569	0.3569	14
1729110360	0.3286	0	0.00	0.3286	0.3286	0.3286	0
1729023960	0.3286	0.0181	5.83	0.3284	0.3286	0.3284	1300
1728937560	0.3105	0	0.00	0.3105	0.3105	0.3105	0
1728678360	0.3105	0	0.00	0.3105	0.3105	0.3105	0
1728591960	0.3105	0.0053	1.74	0.312	0.312	0.3105	1700
1728505560	0.3052	0.0057	1.90	0.3052	0.3052	0.3052	2500
1728419160	0.2995	-0.0165	-5.22	0.2982	0.2995	0.2772	12000
1728332760	0.316	-0.0548	-14.78	0.33	0.33	0.313	11100
1728073560	0.3708	0.0323	9.54	0.3708	0.3708	0.3708	950
1727987220	0.3385	0	0.00	0.3385	0.3385	0.3385	0
1727900820	0.3385	0	0.00	0.3385	0.3385	0.3385	0
1727814420	0.3385	-0.0101	-2.90	0.3605	0.3605	0.3385	1100
1727728020	0.3486	0.0036001	1.04	0.3778	0.3778	0.3486	236
1727468760	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1727382360	0.3449999	0.0187999	5.76	0.3528	0.3528	0.3449999	4700
1727295960	0.3262	0	0.00	0.3262	0.3262	0.3262	0
1727209560	0.3262	-0.0416	-11.31	0.3262	0.3262	0.3262	370
1727123160	0.3678	0	0.00	0.3678	0.3678	0.3678	0
1726863960	0.3678	0	0.00	0.3678	0.3678	0.3678	0
1726777560	0.3678	-0.0507	-12.11	0.3678	0.3678	0.3678	700
1726691160	0.4185	0	0.00	0.4185	0.4185	0.4185	0
1726604760	0.4185	-0.0196	-4.47	0.4185	0.4185	0.4185	2000
1726518420	0.4381	0.0224	5.39	0.439	0.439	0.4381	850
1726259160	0.4157	0.0512	14.05	0.3968	0.4157	0.39	15350
1726172760	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1726086360	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1725999960	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1725913560	0.3645	0	0.00	0.3645	0.3645	0.3645	0
1725654360	0.3645	0.0004	0.11	0.3645	0.3645	0.3645	300
1725567960	0.3641	0.0569001	18.52	0.3641	0.3641	0.3641	500
1725481560	0.3071999	-0.0018	-0.58	0.3071999	0.3071999	0.3071999	5870

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions