FibroGen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.31	0.31	0.30	0.31	0.31	-0.84%	1,075,124
May 9, 2025	0.32	0.33	0.31	0.31	0.31	-3.57%	500,216
May 8, 2025	0.33	0.33	0.32	0.32	0.32	-2.02%	271,845
May 7, 2025	0.30	0.34	0.30	0.33	0.33	11.95%	979,841
May 6, 2025	0.31	0.32	0.28	0.29	0.29	-8.46%	759,403
May 5, 2025	0.33	0.34	0.32	0.32	0.32	-4.59%	395,349
May 2, 2025	0.34	0.34	0.33	0.33	0.33	-1.56%	269,561
May 1, 2025	0.34	0.35	0.33	0.34	0.34	0.21%	577,310
Apr 30, 2025	0.33	0.35	0.32	0.34	0.34	3.21%	475,692
Apr 29, 2025	0.33	0.35	0.32	0.33	0.33	0.61%	568,530
Apr 28, 2025	0.31	0.33	0.31	0.33	0.33	3.76%	424,223
Apr 25, 2025	0.31	0.33	0.31	0.31	0.31	-1.97%	921,518
Apr 24, 2025	0.31	0.33	0.31	0.32	0.32	4.40%	331,204
Apr 23, 2025	0.31	0.32	0.30	0.31	0.31	2.30%	506,904
Apr 22, 2025	0.30	0.30	0.29	0.30	0.30	4.50%	384,721
Apr 21, 2025	0.30	0.30	0.28	0.29	0.29	0.14%	549,064
Apr 17, 2025	0.27	0.30	0.27	0.29	0.29	3.13%	575,125
Apr 16, 2025	0.30	0.31	0.27	0.28	0.28	-6.28%	458,548
Apr 15, 2025	0.30	0.31	0.29	0.30	0.30	-1.23%	322,013
Apr 14, 2025	0.29	0.30	0.28	0.30	0.30	8.19%	764,715
Apr 11, 2025	0.26	0.28	0.26	0.28	0.28	6.78%	444,681
Apr 10, 2025	0.26	0.27	0.25	0.26	0.26	-1.26%	450,159
Apr 9, 2025	0.24	0.28	0.23	0.26	0.26	4.24%	1,236,772
Apr 8, 2025	0.28	0.29	0.25	0.25	0.25	-7.65%	926,664
Apr 7, 2025	0.27	0.28	0.25	0.27	0.27	-2.46%	1,224,704
Apr 4, 2025	0.29	0.32	0.27	0.28	0.28	-4.86%	1,697,307
Apr 3, 2025	0.30	0.30	0.28	0.29	0.29	-3.89%	1,066,821
Apr 2, 2025	0.30	0.31	0.29	0.31	0.31	2.03%	649,971
Apr 1, 2025	0.30	0.33	0.30	0.30	0.30	-3.16%	911,974
Mar 31, 2025	0.31	0.32	0.28	0.31	0.31	-1.24%	873,053
Mar 28, 2025	0.34	0.34	0.30	0.31	0.31	-4.33%	2,305,820
Mar 27, 2025	0.34	0.35	0.32	0.33	0.33	-3.56%	1,666,440
Mar 26, 2025	0.34	0.36	0.33	0.34	0.34	-0.73%	1,151,980
Mar 25, 2025	0.36	0.38	0.34	0.34	0.34	-7.15%	1,517,501
Mar 24, 2025	0.33	0.38	0.33	0.37	0.37	17.14%	2,750,490
Mar 21, 2025	0.34	0.35	0.30	0.32	0.32	-6.39%	2,367,522
Mar 20, 2025	0.35	0.36	0.33	0.34	0.34	-5.93%	1,442,655
Mar 19, 2025	0.35	0.37	0.34	0.36	0.36	2.79%	1,662,527
Mar 18, 2025	0.38	0.39	0.31	0.35	0.35	-21.80%	2,902,600
Mar 17, 2025	0.44	0.45	0.41	0.45	0.45	1.30%	1,557,907
Mar 14, 2025	0.42	0.47	0.42	0.44	0.44	2.86%	1,219,670
Mar 13, 2025	0.45	0.49	0.41	0.43	0.43	-7.21%	882,575
Mar 12, 2025	0.40	0.49	0.40	0.46	0.46	11.43%	1,799,597
Mar 11, 2025	0.38	0.42	0.38	0.41	0.41	8.43%	740,636
Mar 10, 2025	0.37	0.41	0.36	0.38	0.38	2.75%	2,416,461
Mar 7, 2025	0.39	0.41	0.36	0.37	0.37	-5.00%	1,400,372
Mar 6, 2025	0.39	0.41	0.37	0.39	0.39	-0.94%	1,276,923
Mar 5, 2025	0.35	0.40	0.35	0.39	0.39	9.32%	754,124
Mar 4, 2025	0.37	0.38	0.33	0.36	0.36	-5.33%	1,908,497
Mar 3, 2025	0.41	0.42	0.37	0.38	0.38	-6.78%	1,481,452