FibroGen Inc

FGEN
🏛️ usa →
12.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 12.25 12.46 11.90 12.03 0.0M
2025-09-30 12.24 12.45 12.03 12.25 0.0M
2025-09-29 12.30 12.54 12.10 12.32 0.0M
2025-09-26 12.27 12.33 11.94 12.31 0.0M
2025-09-25 12.33 12.58 12.06 12.25 0.0M
2025-09-24 12.23 12.58 11.70 12.38 0.0M
2025-09-23 12.23 12.30 11.85 11.97 0.0M
2025-09-22 11.20 12.25 11.20 12.23 0.0M
2025-09-19 11.14 11.31 11.02 11.31 0.0M
2025-09-18 11.39 11.50 11.12 11.38 0.0M
2025-09-17 11.86 11.86 11.14 11.14 0.0M
2025-09-16 11.60 11.89 11.51 11.51 0.0M
2025-09-15 11.75 12.32 11.54 11.84 0.0M
2025-09-12 12.43 12.44 11.84 12.03 0.0M
2025-09-11 11.31 12.53 11.31 12.43 0.1M
2025-09-10 11.25 11.82 11.12 11.51 0.0M
2025-09-09 11.17 11.75 11.17 11.48 0.0M
2025-09-08 11.67 11.67 10.88 11.16 0.1M
2025-09-05 10.78 12.18 10.65 12.10 0.0M
2025-09-04 11.94 12.40 11.31 11.31 0.0M
2025-09-03 11.95 12.60 11.78 11.96 0.1M
2025-09-02 11.97 12.18 10.98 12.18 0.1M
2025-08-29 11.01 12.20 11.01 11.83 0.0M
2025-08-28 10.50 11.30 10.50 11.13 0.0M
2025-08-27 10.31 10.76 10.31 10.48 0.0M
2025-08-26 10.55 10.72 10.31 10.35 0.0M
2025-08-25 10.97 11.08 10.63 10.63 0.0M
2025-08-22 11.23 11.37 10.79 11.18 0.0M
2025-08-21 10.40 11.30 10.40 11.09 0.0M
2025-08-20 10.62 10.79 10.10 10.62 0.0M
2025-08-19 11.50 11.54 10.30 10.56 0.1M
2025-08-18 9.93 11.71 9.63 11.30 0.2M
2025-08-15 9.53 9.67 9.27 9.50 0.0M
2025-08-14 9.85 9.94 9.05 9.48 0.1M
2025-08-13 9.38 9.93 9.25 9.88 0.1M
2025-08-12 9.15 10.10 9.02 9.25 0.3M
2025-08-11 8.73 8.84 8.25 8.37 0.2M
2025-08-08 8.04 8.88 7.77 8.71 0.1M
2025-08-07 7.18 8.28 7.18 7.94 0.1M
2025-08-06 6.91 7.26 6.90 7.11 0.0M
2025-08-05 7.00 7.13 6.82 6.91 0.0M
2025-08-04 6.81 7.10 6.72 6.93 0.0M
2025-08-01 6.85 7.03 6.81 6.89 0.0M
2025-07-31 6.98 7.08 6.80 6.92 0.0M
2025-07-30 7.18 7.21 6.84 7.03 0.0M
2025-07-29 7.12 7.33 7.01 7.18 0.0M
2025-07-28 7.48 7.51 7.12 7.21 0.0M
2025-07-25 7.28 7.56 7.04 7.45 0.0M
2025-07-24 7.46 7.46 7.20 7.23 0.0M
2025-07-23 7.70 7.72 7.50 7.55 0.0M
2025-07-22 7.54 7.82 7.31 7.71 0.0M
2025-07-21 7.65 7.80 7.51 7.56 0.0M
2025-07-18 8.13 8.36 7.65 7.65 0.0M
2025-07-17 7.51 8.26 7.36 8.07 0.0M
2025-07-16 7.32 7.80 7.30 7.52 0.0M
2025-07-15 7.63 7.77 7.20 7.32 0.0M
2025-07-14 7.09 7.77 7.03 7.69 0.0M
2025-07-11 7.45 7.72 7.11 7.15 0.1M
2025-07-10 6.21 7.70 6.21 7.35 0.2M
2025-07-09 5.62 6.31 5.62 6.19 0.1M
2025-07-08 5.40 5.68 5.40 5.62 0.0M
2025-07-07 5.66 5.70 5.37 5.37 0.0M
2025-07-03 5.58 5.73 5.48 5.61 0.0M
2025-07-02 5.22 5.70 5.20 5.25 0.1M
2025-07-01 5.27 5.42 5.03 5.27 0.0M
2025-06-30 5.23 5.40 4.85 5.30 0.1M
2025-06-27 5.29 5.46 5.18 5.22 0.1M
2025-06-26 5.74 5.77 5.27 5.30 0.1M
2025-06-25 5.49 5.74 5.44 5.71 0.0M
2025-06-24 5.42 5.48 5.22 5.44 0.0M
2025-06-23 5.75 5.85 5.24 5.40 0.0M
2025-06-20 5.35 5.80 5.26 5.75 0.1M
2025-06-18 5.85 6.02 5.16 5.16 0.1M
2025-06-17 6.69 6.90 5.68 5.88 0.2M
2025-06-16 6.75 7.00 6.50 6.65 0.0M
2025-06-13 7.14 7.25 6.06 6.60 0.2M
2025-06-12 7.75 7.88 7.63 7.71 0.1M
2025-06-11 7.66 8.11 7.57 7.73 0.0M
2025-06-10 8.12 8.12 7.59 7.73 0.1M
2025-06-09 7.66 8.07 7.66 7.99 0.0M
2025-06-06 7.55 8.07 7.55 7.83 0.0M
2025-06-05 7.75 7.77 7.54 7.63 0.0M
2025-06-04 7.56 7.73 7.41 7.63 0.0M
2025-06-03 7.25 7.75 7.24 7.53 0.0M
2025-06-02 7.28 7.65 7.00 7.35 0.0M
2025-05-30 7.91 8.19 7.19 7.19 0.1M
2025-05-29 8.13 8.24 7.50 7.95 0.0M
2025-05-28 8.11 8.25 7.78 7.95 0.0M
2025-05-27 8.00 8.35 7.81 8.04 0.0M
2025-05-23 8.60 8.60 7.94 8.25 0.0M
2025-05-22 8.30 8.50 8.00 8.21 0.0M
2025-05-21 8.50 8.91 8.28 8.30 0.0M
2025-05-20 7.64 8.75 7.64 8.61 0.0M
2025-05-19 7.63 8.00 7.63 7.84 0.0M
2025-05-16 7.50 7.76 7.50 7.65 0.0M
2025-05-15 7.50 7.65 7.25 7.55 0.0M
2025-05-14 7.50 7.82 7.31 7.50 0.0M
2025-05-13 8.00 8.00 7.28 7.48 0.0M
2025-05-12 7.85 7.85 7.50 7.64 0.0M
2025-05-09 7.99 8.23 7.68 7.70 0.0M
2025-05-08 8.25 8.26 7.88 7.99 0.0M
2025-05-07 7.38 8.48 7.38 8.15 0.0M
2025-05-06 7.75 8.00 7.03 7.28 0.0M
2025-05-05 8.35 8.50 7.91 7.95 0.0M
2025-05-02 8.50 8.58 8.33 8.34 0.0M
2025-05-01 8.50 8.75 8.35 8.47 0.0M
2025-04-30 8.31 8.64 8.00 8.45 0.0M
2025-04-29 8.37 8.82 8.06 8.19 0.0M
2025-04-28 7.70 8.26 7.70 8.14 0.0M
2025-04-25 7.76 8.29 7.66 7.84 0.0M
2025-04-24 0.31 0.33 0.31 0.32 0.3M
2025-04-23 0.31 0.32 0.30 0.31 0.5M
2025-04-22 0.30 0.30 0.29 0.30 0.4M
2025-04-21 0.30 0.30 0.28 0.29 0.5M
2025-04-17 0.27 0.30 0.27 0.29 0.6M
2025-04-16 0.30 0.31 0.27 0.28 0.5M
2025-04-15 0.30 0.31 0.29 0.30 0.3M
2025-04-14 0.29 0.30 0.28 0.30 0.8M
2025-04-11 0.26 0.28 0.26 0.28 0.4M
2025-04-10 0.26 0.27 0.25 0.26 0.5M
2025-04-09 0.24 0.28 0.23 0.26 1.2M
2025-04-08 0.28 0.29 0.25 0.25 0.9M
2025-04-07 0.27 0.28 0.25 0.27 1.2M
2025-04-04 0.29 0.32 0.27 0.28 1.7M
2025-04-03 0.30 0.30 0.28 0.29 1.1M
2025-04-02 0.30 0.31 0.29 0.31 0.6M
2025-04-01 0.30 0.33 0.30 0.30 0.9M
2025-03-31 0.31 0.32 0.28 0.31 0.9M
2025-03-28 0.34 0.34 0.30 0.31 2.3M
2025-03-27 0.34 0.35 0.32 0.33 1.7M
2025-03-26 0.34 0.36 0.33 0.34 1.2M
2025-03-25 0.36 0.38 0.34 0.34 1.5M
2025-03-24 0.33 0.38 0.33 0.37 2.8M
2025-03-21 0.34 0.35 0.30 0.32 2.4M
2025-03-20 0.35 0.36 0.33 0.34 1.4M
2025-03-19 0.35 0.37 0.34 0.36 1.7M
2025-03-18 0.38 0.39 0.31 0.35 2.9M
2025-03-17 0.44 0.45 0.41 0.45 1.6M
2025-03-14 0.42 0.47 0.42 0.44 1.2M
2025-03-13 0.45 0.49 0.41 0.43 0.9M
2025-03-12 0.40 0.49 0.40 0.46 1.8M
2025-03-11 0.38 0.42 0.38 0.41 0.7M
2025-03-10 0.37 0.41 0.36 0.38 2.4M
2025-03-07 0.39 0.41 0.36 0.37 1.4M
2025-03-06 0.39 0.41 0.37 0.39 1.3M
2025-03-05 0.35 0.40 0.35 0.39 0.8M
2025-03-04 0.37 0.38 0.33 0.36 1.9M
2025-03-03 0.41 0.42 0.37 0.38 1.5M
2025-02-28 0.38 0.42 0.38 0.41 1.0M
2025-02-27 0.45 0.48 0.40 0.40 2.6M
2025-02-26 0.48 0.52 0.46 0.46 1.8M
2025-02-25 0.45 0.52 0.42 0.50 4.3M
2025-02-24 0.65 0.65 0.55 0.58 5.3M
2025-02-21 0.70 0.79 0.65 0.71 9.4M
2025-02-20 0.80 0.88 0.67 0.77 122.6M
2025-02-19 0.58 0.59 0.54 0.56 0.7M
2025-02-18 0.57 0.62 0.55 0.59 1.1M
2025-02-14 0.53 0.60 0.51 0.55 1.4M
2025-02-13 0.46 0.53 0.46 0.52 1.0M
2025-02-12 0.47 0.48 0.46 0.46 0.7M
2025-02-11 0.50 0.51 0.47 0.48 0.4M
2025-02-10 0.50 0.51 0.48 0.50 0.3M
2025-02-07 0.50 0.52 0.49 0.50 0.4M
2025-02-06 0.50 0.52 0.48 0.50 0.6M
2025-02-05 0.45 0.51 0.45 0.51 0.7M
2025-02-04 0.48 0.48 0.45 0.46 0.6M
2025-02-03 0.47 0.49 0.45 0.48 0.5M
2025-01-31 0.49 0.51 0.47 0.48 0.3M
2025-01-30 0.48 0.51 0.47 0.50 0.5M
2025-01-29 0.50 0.50 0.46 0.48 0.6M
2025-01-28 0.50 0.50 0.48 0.49 0.6M
2025-01-27 0.50 0.54 0.48 0.49 0.7M
2025-01-24 0.51 0.54 0.50 0.51 0.3M
2025-01-23 0.51 0.55 0.49 0.51 0.7M
2025-01-22 0.53 0.55 0.46 0.50 2.5M
2025-01-21 0.56 0.57 0.53 0.53 1.1M
2025-01-17 0.56 0.61 0.52 0.57 1.3M
2025-01-16 0.60 0.60 0.55 0.58 0.7M
2025-01-15 0.55 0.61 0.53 0.60 0.8M
2025-01-14 0.59 0.61 0.51 0.55 1.1M
2025-01-13 0.60 0.65 0.55 0.59 1.4M
2025-01-10 0.65 0.68 0.59 0.62 2.4M
2025-01-08 0.62 0.70 0.57 0.65 1.7M
2025-01-07 0.68 0.76 0.61 0.62 2.6M
2025-01-06 0.57 0.68 0.57 0.67 3.2M
2025-01-03 0.53 0.55 0.49 0.55 0.9M
2025-01-02 0.53 0.60 0.48 0.53 2.5M