Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FibroBiologics, Inc. - Common Stock (NQ: FBLG )

3.140 +0.390 (+14.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.870 3.190 2.750 3.140 399,818 +0.39(+14.18%)
Sep 25, 2024 2.920 2.995 2.690 2.750 176,258 -0.17(-5.82%)
Sep 24, 2024 2.810 3.360 2.800 2.920 556,709 +0.16(+5.80%)
Sep 23, 2024 3.290 3.400 2.500 2.760 623,080 -0.54(-16.36%)
Sep 20, 2024 3.190 3.340 3.050 3.300 2,001,055 +0.14(+4.43%)
Sep 19, 2024 3.430 3.595 3.150 3.160 412,820 -0.08(-2.47%)
Sep 18, 2024 3.240 3.590 3.210 3.240 473,452 -0.03(-0.92%)
Sep 17, 2024 3.230 3.550 3.170 3.270 321,795 +0.02(+0.62%)
Sep 16, 2024 3.200 4.140 3.120 3.250 819,030 -0.01(-0.31%)
Sep 13, 2024 3.130 3.390 2.730 3.260 396,048 +0.10(+3.16%)
Sep 12, 2024 3.390 3.400 2.780 3.160 724,301 -0.26(-7.60%)
Sep 11, 2024 3.900 4.410 3.200 3.420 1,831,906 -0.47(-12.08%)
Sep 10, 2024 2.690 4.270 2.676 3.890 7,179,252 +1.29(+49.62%)
Sep 09, 2024 2.120 2.800 2.120 2.600 790,256 +0.51(+24.40%)
Sep 06, 2024 1.910 2.280 1.800 2.090 501,200 +0.23(+12.37%)
Sep 05, 2024 1.580 1.870 1.530 1.860 373,564 +0.33(+21.57%)
Sep 04, 2024 1.680 1.690 1.490 1.530 162,085 -0.10(-6.13%)
Sep 03, 2024 1.630 1.700 1.575 1.630 124,282 +0.01(+0.62%)
Aug 30, 2024 1.730 1.750 1.570 1.620 125,663 +0.01(+0.62%)
Aug 29, 2024 1.640 1.750 1.520 1.610 100,744 +0.01(+0.63%)
Aug 28, 2024 1.660 1.759 1.533 1.600 137,641 -0.13(-7.51%)
Aug 27, 2024 1.600 1.984 1.580 1.730 292,350 +0.08(+4.85%)
Aug 26, 2024 1.580 1.740 1.530 1.650 151,148 +0.07(+4.43%)
Aug 23, 2024 1.450 1.690 1.390 1.580 226,349 +0.17(+12.06%)
Aug 22, 2024 1.600 1.690 1.370 1.410 164,480 -0.17(-10.76%)
Aug 21, 2024 1.300 1.980 1.230 1.580 1,123,173 +0.29(+22.48%)
Aug 20, 2024 1.400 1.490 1.230 1.290 265,658 +0.01(+0.78%)
Aug 19, 2024 1.300 1.478 1.151 1.280 378,375 +0.17(+15.32%)
Aug 16, 2024 1.270 1.310 1.078 1.110 409,468 -0.09(-7.50%)
Aug 15, 2024 1.790 1.790 1.180 1.200 537,064 -0.52(-30.23%)
Aug 14, 2024 1.960 1.960 1.670 1.720 149,826 -0.16(-8.51%)
Aug 13, 2024 2.000 2.000 1.755 1.880 128,867 +0.05(+2.73%)
Aug 12, 2024 2.030 2.090 1.770 1.830 278,451 -0.14(-7.11%)
Aug 09, 2024 2.200 2.210 1.840 1.970 341,767 -0.29(-12.83%)
Aug 08, 2024 3.700 3.700 2.000 2.260 803,659 -1.47(-39.41%)
Aug 07, 2024 3.780 3.990 3.500 3.730 129,381 +0.02(+0.54%)
Aug 06, 2024 3.680 4.370 3.540 3.710 128,218 -0.07(-1.85%)
Aug 05, 2024 4.640 4.720 3.760 3.780 228,518 -1.09(-22.38%)
Aug 02, 2024 4.980 5.035 4.725 4.870 48,218 -0.16(-3.18%)
Aug 01, 2024 5.210 5.400 4.890 5.030 195,273 -0.18(-3.45%)
Jul 31, 2024 5.120 5.540 4.900 5.210 139,897 +0.05(+0.97%)
Jul 30, 2024 5.060 5.210 4.844 5.160 52,089 +0.13(+2.58%)
Jul 29, 2024 5.140 5.200 4.870 5.030 38,691 -0.10(-1.95%)
Jul 26, 2024 4.750 5.240 4.640 5.130 146,541 +0.36(+7.55%)
Jul 25, 2024 4.750 4.780 4.500 4.770 75,497 +0.02(+0.42%)
Jul 24, 2024 4.860 4.860 4.495 4.750 44,881 -0.14(-2.86%)
Jul 23, 2024 4.950 5.050 4.600 4.890 106,039 +0.03(+0.62%)
Jul 22, 2024 4.560 4.950 4.409 4.860 81,496 +0.36(+8.00%)
Jul 19, 2024 5.010 5.310 4.420 4.500 126,734 -0.49(-9.82%)
Jul 18, 2024 5.390 5.620 4.950 4.990 95,508 -0.40(-7.42%)
Jul 17, 2024 5.300 5.490 4.903 5.390 123,390 +0.08(+1.51%)
Jul 16, 2024 5.000 5.440 5.000 5.310 132,518 +0.31(+6.20%)
Jul 15, 2024 4.820 5.000 4.800 5.000 95,465 +0.26(+5.49%)
Jul 12, 2024 4.850 4.990 4.690 4.740 85,925 -0.11(-2.27%)
Jul 11, 2024 4.780 5.000 4.740 4.850 244,591 +0.07(+1.46%)
Jul 10, 2024 4.930 5.140 4.420 4.780 232,109 -0.15(-3.04%)
Jul 09, 2024 5.010 5.490 4.770 4.930 296,722 -0.21(-4.09%)
Jul 08, 2024 4.790 5.320 4.620 5.140 205,187 +0.21(+4.26%)
Jul 05, 2024 4.200 5.000 4.200 4.930 168,683 +0.70(+16.55%)
Jul 03, 2024 4.090 4.590 4.090 4.230 110,240 +0.09(+2.17%)
Jul 02, 2024 3.970 4.860 3.970 4.140 328,476 +0.14(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.