Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Fibrocell Science (NQ: FCSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 2.140 2.180 2.070 2.115 144,745 -0.01(-0.70%)
Oct 30, 2018 1.914 2.140 1.914 2.130 207,831 +0.16(+8.12%)
Oct 29, 2018 1.939 1.990 1.900 1.970 185,505 +0.03(+1.55%)
Oct 26, 2018 1.930 2.000 1.900 1.940 120,100 -0.01(-0.51%)
Oct 25, 2018 1.970 2.020 1.860 1.950 436,681 +0.00(+0.00%)
Oct 24, 2018 2.030 2.040 1.910 1.950 259,666 -0.07(-3.47%)
Oct 23, 2018 1.960 2.090 1.900 2.020 139,482 +0.05(+2.54%)
Oct 22, 2018 1.880 2.030 1.860 1.970 195,861 +0.02(+1.03%)
Oct 19, 2018 2.030 2.080 1.850 1.950 80,400 -0.04(-2.01%)
Oct 18, 2018 2.050 2.100 1.960 1.990 50,895 -0.02(-1.00%)
Oct 17, 2018 1.950 2.080 1.920 2.010 116,992 +0.04(+2.03%)
Oct 16, 2018 1.920 2.010 1.840 1.970 372,011 +0.07(+3.68%)
Oct 15, 2018 1.870 2.040 1.870 1.900 166,089 +0.05(+2.70%)
Oct 12, 2018 1.920 1.990 1.850 1.850 217,400 -0.05(-2.63%)
Oct 11, 2018 1.980 2.020 1.843 1.900 245,191 -0.10(-5.00%)
Oct 10, 2018 2.140 2.200 2.000 2.000 230,976 -0.13(-6.10%)
Oct 09, 2018 2.180 2.200 2.100 2.130 177,636 -0.05(-2.29%)
Oct 08, 2018 2.250 2.250 2.100 2.180 103,358 -0.03(-1.36%)
Oct 05, 2018 2.200 2.260 2.170 2.210 77,500 -0.02(-0.90%)
Oct 04, 2018 2.250 2.340 2.140 2.230 107,743 -0.04(-1.76%)
Oct 03, 2018 2.240 2.370 2.100 2.270 127,851 +0.02(+0.89%)
Oct 02, 2018 2.210 2.270 2.090 2.250 146,421 +0.04(+1.81%)
Oct 01, 2018 2.350 2.440 2.130 2.210 238,001 -0.15(-6.36%)
Sep 28, 2018 2.350 2.440 2.320 2.360 241,400 +0.01(+0.43%)
Sep 27, 2018 2.320 2.370 2.300 2.350 105,878 +0.04(+1.73%)
Sep 26, 2018 2.220 2.370 2.220 2.310 328,731 +0.09(+4.05%)
Sep 25, 2018 2.380 2.600 2.200 2.220 1,190,912 -0.09(-3.90%)
Sep 24, 2018 2.160 2.420 2.130 2.310 948,992 +0.15(+6.94%)
Sep 21, 2018 2.240 2.250 2.160 2.160 151,200 -0.05(-2.26%)
Sep 20, 2018 2.190 2.270 2.140 2.210 72,190 +0.02(+0.91%)
Sep 19, 2018 2.140 2.220 2.100 2.190 197,138 +0.03(+1.39%)
Sep 18, 2018 2.100 2.200 2.080 2.160 75,420 +0.06(+2.86%)
Sep 17, 2018 2.020 2.160 2.010 2.100 60,410 +0.09(+4.48%)
Sep 14, 2018 2.200 2.250 2.000 2.010 275,000 -0.20(-9.05%)
Sep 13, 2018 2.230 2.300 2.171 2.210 159,216 -0.03(-1.34%)
Sep 12, 2018 2.200 2.330 2.150 2.240 274,369 +0.05(+2.28%)
Sep 11, 2018 2.050 2.250 2.020 2.190 310,825 +0.14(+6.83%)
Sep 10, 2018 2.010 2.090 1.950 2.050 141,765 +0.10(+5.13%)
Sep 07, 2018 2.070 2.130 1.910 1.950 220,000 -0.14(-6.70%)
Sep 06, 2018 2.150 2.179 2.030 2.090 283,845 -0.08(-3.69%)
Sep 05, 2018 2.340 2.450 2.100 2.170 1,086,033 +0.03(+1.40%)
Sep 04, 2018 1.970 2.150 1.970 2.140 316,968 +0.16(+8.08%)
Aug 31, 2018 1.980 1.980 1.980 0 -0.01(-0.50%)
Aug 30, 2018 1.970 2.010 1.940 1.990 57,313 +0.00(+0.00%)
Aug 29, 2018 1.940 2.020 1.910 1.990 79,496 +0.04(+2.05%)
Aug 28, 2018 1.950 1.980 1.920 1.950 34,065 -0.01(-0.51%)
Aug 27, 2018 1.970 1.980 1.890 1.960 115,910 +0.01(+0.51%)
Aug 24, 2018 1.970 2.000 1.920 1.950 47,600 -0.02(-1.02%)
Aug 23, 2018 1.970 2.030 1.907 1.970 66,757 -0.02(-1.01%)
Aug 22, 2018 1.980 2.070 1.910 1.990 74,058 +0.04(+2.05%)
Aug 21, 2018 1.910 2.080 1.910 1.950 80,639 +0.03(+1.56%)
Aug 20, 2018 1.980 2.010 1.900 1.920 74,582 -0.09(-4.48%)
Aug 17, 2018 2.010 2.030 1.980 2.010 44,400 -0.02(-0.99%)
Aug 16, 2018 2.040 2.080 1.970 2.030 78,225 -0.02(-0.97%)
Aug 15, 2018 2.080 2.080 1.970 2.050 50,346 -0.01(-0.49%)
Aug 14, 2018 2.110 2.160 2.040 2.060 75,412 -0.06(-2.83%)
Aug 13, 2018 2.100 2.348 2.010 2.120 70,387 +0.02(+0.95%)
Aug 10, 2018 1.980 2.100 1.950 2.100 129,300 +0.13(+6.60%)
Aug 09, 2018 1.750 2.100 1.750 1.970 218,032 +0.11(+5.91%)
Aug 08, 2018 1.930 2.060 1.800 1.860 100,496 -0.06(-3.12%)
Aug 07, 2018 1.880 2.000 1.880 1.920 66,733 +0.01(+0.52%)
Aug 06, 2018 1.970 1.990 1.850 1.910 93,947 -0.05(-2.55%)
Aug 03, 2018 2.000 2.050 1.890 1.960 86,200 -0.02(-1.01%)
Aug 02, 2018 2.090 2.090 1.910 1.980 118,365 -0.06(-2.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.