Marchés français ouverture 6 h 7 min

FibroGen, Inc. (FGEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1300-0,0400 (-3,42 %)
À la clôture : 04:00PM EDT
1,1500 +0,02 (+1,77 %)
Échanges après Bourse : 07:57PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,19001,23001,12001,13001,1300908 649
01 mai 20241,12001,21701,09001,17001,17001 088 800
30 avr. 20241,05001,16001,03001,12001,12001 122 700
29 avr. 20241,06001,17001,02001,09001,09001 202 100
26 avr. 20241,04001,06000,97501,04001,0400653 800
25 avr. 20240,95001,02500,90101,02001,02001 259 200
24 avr. 20241,06001,09800,93300,98400,98402 170 500
23 avr. 20241,15001,26001,05001,07001,07001 349 200
22 avr. 20241,15001,17001,08001,14001,1400803 900
19 avr. 20241,16001,18001,05001,15001,15001 310 900
18 avr. 20241,26001,29001,14001,17001,17001 278 100
17 avr. 20241,30001,33001,24001,27001,27001 031 400
16 avr. 20241,28001,35001,25001,30001,3000863 700
15 avr. 20241,30001,37001,24001,31001,31001 265 400
12 avr. 20241,35001,35001,23001,30001,30001 140 400
11 avr. 20241,45001,46501,35001,36001,36001 161 900
10 avr. 20241,49001,51001,36001,43001,43001 355 900
09 avr. 20241,62001,63001,48501,51001,51001 014 000
08 avr. 20241,63001,69001,56001,63001,63001 197 500
05 avr. 20241,56001,69501,51001,62001,62001 617 200
04 avr. 20241,41001,81501,38501,58001,58004 160 900
03 avr. 20242,14002,15001,18001,47001,470010 341 400
02 avr. 20242,28002,33002,10002,16002,1600932 100
01 avr. 20242,35002,39802,17002,36002,36001 275 600
28 mars 20242,58002,59002,31002,35002,35001 357 200
27 mars 20242,46002,68002,30002,58002,58001 846 400
26 mars 20242,67002,79002,41002,44002,44001 539 700
25 mars 20242,59002,80002,55002,64002,64001 625 500
22 mars 20242,43002,66002,37002,58002,58001 561 700
21 mars 20242,37002,49002,32002,43002,43001 065 800
20 mars 20242,34002,39002,15502,36002,36001 522 900
19 mars 20242,15002,39502,15002,35002,35001 270 000
18 mars 20242,17002,36001,95102,17002,17002 554 000
15 mars 20242,09002,20002,01002,09002,09002 064 300
14 mars 20242,04002,17001,92002,09002,09001 586 700
13 mars 20241,90002,18001,86002,00002,00003 065 900
12 mars 20241,80002,07001,76101,89001,89002 054 000
11 mars 20241,77001,84001,69001,71001,7100508 100
08 mars 20241,84001,88501,75001,80001,8000576 200
07 mars 20241,87001,94001,71001,79001,79001 127 800
06 mars 20241,95001,96001,84001,87001,8700636 500
05 mars 20241,92001,98001,78001,93001,93001 257 200
04 mars 20241,86002,02001,78001,98001,98001 533 300
01 mars 20241,75001,89501,68101,83001,83001 477 800
29 févr. 20242,04002,08001,68001,71001,71002 187 700
28 févr. 20242,09002,11001,91001,98501,98501 383 600
27 févr. 20241,61002,22001,58002,12002,12003 137 200
26 févr. 20241,80001,90001,72501,85001,85001 505 000
23 févr. 20241,85002,04001,80001,82001,82001 672 800
22 févr. 20241,75001,92001,67201,89001,89001 606 100
21 févr. 20241,77001,92001,69501,71501,71501 808 400
20 févr. 20242,15002,24001,70001,80001,80002 985 400
16 févr. 20242,14002,27001,97002,19002,19002 744 300
15 févr. 20242,26002,27002,08002,15002,15002 287 900
14 févr. 20242,22002,34902,02102,25002,25002 672 700
13 févr. 20242,66002,66002,16002,17002,17004 234 000
12 févr. 20242,75002,93002,60002,72002,72004 164 500
09 févr. 20242,40002,88002,34102,73002,73004 628 200
08 févr. 20242,16002,53002,08002,38002,38004 063 200
07 févr. 20241,91002,20001,80102,17002,17003 121 200
06 févr. 20242,00002,21001,85001,91001,91003 686 700
05 févr. 20241,81002,14001,80002,02502,02503 838 100
02 févr. 20242,37502,49001,72001,86001,86009 018 800
01 févr. 20241,87002,41001,73002,37002,37008 204 000
31 janv. 20241,75002,04001,58001,92001,92005 396 600
30 janv. 20241,80001,94001,51001,72001,720011 329 000
29 janv. 20240,91401,82000,88101,71001,710022 682 700
26 janv. 20241,16001,19000,93000,93600,93601 645 700
25 janv. 20240,98101,13000,96501,10001,10002 226 200
24 janv. 20240,90000,98100,85500,97000,97002 543 500
23 janv. 20240,88900,90000,83000,89300,89301 031 500
22 janv. 20240,77500,88600,77500,87900,87901 270 700
19 janv. 20240,82000,82000,76000,76300,7630691 100
18 janv. 20240,76000,82400,75000,79500,79501 134 100
17 janv. 20240,74000,77800,73500,75000,75002 325 000
16 janv. 20240,73000,77500,73000,76300,76301 002 400
12 janv. 20240,85000,87200,73000,75300,75301 457 300
11 janv. 20240,88000,88900,78200,81300,8130693 700
10 janv. 20240,89000,91000,82000,84500,8450748 800
09 janv. 20240,80400,90800,77500,90200,90201 046 300
08 janv. 20240,76400,79000,70300,78500,7850731 900
05 janv. 20240,73300,76000,69000,75000,7500690 000
04 janv. 20240,80000,81800,72000,73400,73401 252 500
03 janv. 20240,82700,85500,78100,79500,7950762 500
02 janv. 20240,84500,91800,82000,83100,8310779 100
29 déc. 20230,91000,94800,85000,88600,8860996 700
28 déc. 20230,81100,92000,81000,90900,90901 903 000
27 déc. 20230,80400,85000,74300,80900,80901 225 800
26 déc. 20230,76000,84000,75500,79800,79801 530 200
22 déc. 20230,70000,77800,70000,76200,76201 984 600
21 déc. 20230,59100,74000,58000,69400,69404 200 800
20 déc. 20230,62500,63700,56700,57100,57101 915 600
19 déc. 20230,64000,74400,61000,62000,62002 391 200
18 déc. 20230,68000,70400,63000,63600,63602 314 800
15 déc. 20230,71000,75000,67000,68200,68203 241 200
14 déc. 20230,76000,79000,67500,68100,68102 062 500
13 déc. 20230,60900,75800,60900,72900,72902 293 500
12 déc. 20230,62900,63100,58000,62000,62001 084 000
11 déc. 20230,62600,65600,60400,62500,6250772 800
08 déc. 20230,61100,64900,58600,62000,6200774 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...