Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.720 -0.180 (-6.21%)

Streaming Delayed Price Updated: 1:50 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.100	3.100	2.760	2.900	181,964	-0.19(-6.15%)
Sep 30, 2024	3.190	3.240	2.980	3.090	142,195	-0.10(-3.13%)
Sep 27, 2024	3.220	3.270	3.055	3.190	156,305	+0.05(+1.59%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices