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, 2019 2.970 2.990 2.970 2.990 100,628 +0.02(+0.67%)
Oct 30, 2019 2.960 2.980 2.960 2.970 25,734 +0.00(+0.00%)
Oct 29, 2019 2.970 2.980 2.960 2.970 44,567 +0.01(+0.34%)
Oct 28, 2019 2.960 2.970 2.960 2.960 38,511 +0.00(+0.00%)
Oct 25, 2019 2.960 2.970 2.960 2.960 19,600 +0.00(+0.00%)
Oct 24, 2019 2.960 2.970 2.960 2.960 19,199 +0.00(+0.00%)
Oct 23, 2019 2.960 2.970 2.960 2.960 11,477 +0.00(+0.00%)
Oct 22, 2019 2.950 2.970 2.950 2.960 23,685 +0.00(+0.00%)
Oct 21, 2019 2.960 2.970 2.960 2.960 93,829 +0.00(+0.00%)
Oct 18, 2019 2.960 2.970 2.960 2.960 8,300 +0.00(+0.00%)
Oct 17, 2019 2.960 2.970 2.960 2.960 27,188 -0.01(-0.34%)
Oct 16, 2019 2.970 2.970 2.960 2.970 27,370 +0.00(+0.00%)
Oct 15, 2019 2.970 2.980 2.960 2.970 44,770 +0.00(+0.00%)
Oct 14, 2019 2.960 2.980 2.960 2.970 44,895 +0.00(+0.00%)
Oct 11, 2019 2.970 2.970 2.960 2.970 17,800 +0.01(+0.34%)
Oct 10, 2019 2.960 2.980 2.960 2.960 100,082 +0.00(+0.00%)
Oct 09, 2019 2.960 2.970 2.960 2.960 30,914 -0.01(-0.34%)
Oct 08, 2019 2.960 2.970 2.955 2.970 380,732 +0.00(+0.00%)
Oct 07, 2019 2.970 2.980 2.960 2.970 90,350 +0.00(+0.00%)
Oct 04, 2019 2.960 2.970 2.960 2.970 32,300 +0.00(+0.00%)
Oct 03, 2019 2.980 2.980 2.960 2.970 51,724 +0.01(+0.34%)
Oct 02, 2019 2.960 2.980 2.960 2.960 80,934 -0.01(-0.34%)
Oct 01, 2019 2.980 2.980 2.960 2.970 40,429 +0.01(+0.34%)
Sep 30, 2019 2.970 2.970 2.960 2.960 41,274 -0.01(-0.34%)
Sep 27, 2019 2.960 2.980 2.950 2.970 167,900 +0.00(+0.00%)
Sep 26, 2019 2.950 2.970 2.950 2.970 72,903 +0.01(+0.34%)
Sep 25, 2019 2.960 2.970 2.950 2.960 189,839 +0.00(+0.00%)
Sep 24, 2019 2.930 2.960 2.930 2.960 107,272 +0.03(+1.02%)
Sep 23, 2019 2.960 2.960 2.925 2.930 107,322 -0.03(-1.01%)
Sep 20, 2019 2.920 2.960 2.920 2.960 251,600 +0.04(+1.37%)
Sep 19, 2019 2.920 2.930 2.915 2.920 155,947 +0.00(+0.00%)
Sep 18, 2019 2.930 2.930 2.910 2.920 101,724 -0.01(-0.34%)
Sep 17, 2019 2.910 2.930 2.910 2.930 408,412 +0.00(+0.00%)
Sep 16, 2019 2.930 2.930 2.910 2.930 717,631 +0.01(+0.34%)
Sep 13, 2019 2.920 2.950 2.910 2.920 3,865,600 +1.09(+59.56%)
Sep 12, 2019 1.850 1.900 1.830 1.830 232,502 -0.05(-2.66%)
Sep 11, 2019 1.850 1.910 1.840 1.880 53,149 +0.02(+1.08%)
Sep 10, 2019 1.890 1.890 1.810 1.860 20,954 -0.02(-1.06%)
Sep 09, 2019 1.810 1.880 1.810 1.880 10,233 +0.05(+2.73%)
Sep 06, 2019 1.850 1.883 1.810 1.830 33,900 -0.05(-2.66%)
Sep 05, 2019 1.830 1.880 1.800 1.880 26,382 +0.02(+1.11%)
Sep 04, 2019 1.880 1.895 1.840 1.859 28,418 -0.01(-0.57%)
Sep 03, 2019 1.930 1.930 1.859 1.870 16,880 -0.05(-2.60%)
Aug 30, 2019 1.900 1.930 1.895 1.920 29,600 +0.02(+1.05%)
Aug 29, 2019 1.880 1.930 1.880 1.900 65,378 +0.01(+0.78%)
Aug 28, 2019 1.850 1.892 1.825 1.885 22,714 +0.04(+2.18%)
Aug 27, 2019 1.870 1.920 1.830 1.845 83,160 -0.03(-1.86%)
Aug 26, 2019 1.880 1.891 1.860 1.880 23,668 +0.02(+1.08%)
Aug 23, 2019 1.900 1.940 1.850 1.860 27,700 -0.03(-1.59%)
Aug 22, 2019 1.900 1.950 1.835 1.890 94,169 +0.01(+0.53%)
Aug 21, 2019 1.890 1.929 1.880 1.880 54,167 -0.02(-1.05%)
Aug 20, 2019 1.900 1.910 1.870 1.900 40,471 +0.02(+1.06%)
Aug 19, 2019 1.830 1.950 1.814 1.880 90,413 +0.06(+3.30%)
Aug 16, 2019 1.820 1.866 1.760 1.820 92,300 +0.02(+1.11%)
Aug 15, 2019 1.800 1.900 1.770 1.800 149,424 +0.05(+2.56%)
Aug 14, 2019 1.760 1.810 1.755 1.755 36,235 -0.04(-1.96%)
Aug 13, 2019 1.750 1.800 1.740 1.790 49,417 +0.05(+2.87%)
Aug 12, 2019 1.760 1.780 1.700 1.740 40,104 +0.00(+0.00%)
Aug 09, 2019 1.786 1.786 1.700 1.740 46,700 -0.01(-0.57%)
Aug 08, 2019 1.780 1.840 1.750 1.750 51,086 +0.00(+0.00%)
Aug 07, 2019 1.790 1.820 1.720 1.750 49,287 -0.03(-1.69%)
Aug 06, 2019 1.800 1.815 1.720 1.780 30,368 -0.02(-1.11%)
Aug 05, 2019 1.820 1.840 1.760 1.800 45,922 -0.02(-1.10%)
Aug 02, 2019 1.830 1.850 1.810 1.820 27,700 -0.03(-1.62%)
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.