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 (%)
Jul 31, 2018 1.870 2.000 1.800 1.960 219,830 +0.05(+2.62%)
Jul 30, 2018 2.170 2.170 1.850 1.910 546,275 -0.19(-9.05%)
Jul 27, 2018 2.260 2.320 2.050 2.100 274,400 -0.15(-6.67%)
Jul 26, 2018 2.170 2.330 2.150 2.250 167,029 +0.07(+3.21%)
Jul 25, 2018 2.170 2.200 2.130 2.180 192,103 +0.03(+1.40%)
Jul 24, 2018 2.260 2.330 2.130 2.150 284,339 -0.10(-4.44%)
Jul 23, 2018 2.330 2.350 2.280 2.250 202,021 -0.09(-3.85%)
Jul 20, 2018 2.280 2.340 2.228 2.340 64,392 +0.07(+3.08%)
Jul 19, 2018 2.260 2.355 2.200 2.270 83,041 -0.01(-0.44%)
Jul 18, 2018 2.260 2.360 2.130 2.280 337,221 +0.02(+0.88%)
Jul 17, 2018 2.360 2.450 2.200 2.260 567,948 -0.12(-5.04%)
Jul 16, 2018 2.490 2.510 2.350 2.380 272,251 -0.12(-4.80%)
Jul 13, 2018 2.500 2.550 2.410 2.500 418,976 -0.01(-0.40%)
Jul 12, 2018 2.430 2.560 2.388 2.510 416,341 +0.08(+3.29%)
Jul 11, 2018 2.470 2.520 2.410 2.430 293,851 -0.07(-2.80%)
Jul 10, 2018 2.500 2.630 2.490 2.500 348,027 -0.01(-0.40%)
Jul 09, 2018 2.530 2.610 2.480 2.510 405,213 +0.00(+0.00%)
Jul 06, 2018 2.530 2.640 2.470 2.510 346,737 -0.04(-1.57%)
Jul 05, 2018 2.500 2.730 2.450 2.550 290,933 +0.05(+2.00%)
Jul 03, 2018 2.500 2.500 2.500 0 -0.01(-0.40%)
Jul 02, 2018 2.600 2.600 2.420 2.510 541,962 -0.20(-7.21%)
Jun 29, 2018 2.610 2.705 202,921 -0.12(-4.42%)
Jun 28, 2018 2.680 2.869 2.510 2.830 306,029 +0.16(+5.99%)
Jun 27, 2018 2.830 2.890 2.610 2.670 429,414 -0.16(-5.65%)
Jun 26, 2018 3.110 3.119 2.800 2.830 719,166 -0.30(-9.58%)
Jun 25, 2018 3.070 3.360 2.960 3.130 985,658 +0.03(+0.97%)
Jun 22, 2018 3.200 3.350 2.850 3.100 2,545,935 -0.21(-6.34%)
Jun 21, 2018 2.500 3.450 2.463 3.310 3,398,633 +0.83(+33.47%)
Jun 20, 2018 2.420 2.520 2.420 2.480 393,414 +0.12(+5.08%)
Jun 19, 2018 2.350 2.450 2.300 2.360 232,051 +0.01(+0.43%)
Jun 18, 2018 2.350 2.450 2.320 2.350 190,504 -0.01(-0.42%)
Jun 15, 2018 2.450 2.350 2.360 115,420 -0.09(-3.67%)
Jun 14, 2018 2.370 2.500 2.350 2.450 238,669 +0.07(+2.94%)
Jun 13, 2018 2.410 2.580 2.300 2.380 440,393 -0.02(-0.83%)
Jun 12, 2018 2.560 2.610 2.370 2.400 498,683 -0.16(-6.25%)
Jun 11, 2018 2.570 2.620 2.450 2.560 418,418 +0.01(+0.39%)
Jun 08, 2018 2.500 2.660 2.370 2.550 2,320,451 +0.05(+2.00%)
Jun 07, 2018 2.370 2.580 2.350 2.500 547,373 +0.15(+6.38%)
Jun 06, 2018 2.280 2.480 2.270 2.350 210,961 +0.05(+2.17%)
Jun 05, 2018 2.380 2.414 2.210 2.300 195,818 -0.04(-1.71%)
Jun 04, 2018 2.450 2.480 2.280 2.340 231,200 -0.06(-2.50%)
Jun 01, 2018 2.550 2.550 2.210 2.400 283,121 -0.16(-6.25%)
May 31, 2018 2.580 2.590 2.400 2.560 362,592 -0.01(-0.39%)
May 30, 2018 2.590 2.590 2.450 2.570 225,736 +0.03(+1.18%)
May 29, 2018 2.770 2.810 2.394 2.540 764,337 -0.33(-11.50%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.