FibroGen Inc Common Stockのデータ

FibroGen Inc Common Stockの基本情報

名前 FibroGen Inc Common Stock
ティッカー FGEN
国 United States
上場年 2014.0
セクター Health Care

FibroGen Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.78 52.88 55.78 53.15 534900.0 53.15
2021-02-12 57.21 54.37 55.0 55.72 523200.0 55.72
2021-02-11 55.73 53.56 54.16 54.73 702700.0 54.73
2021-02-10 53.87 50.5 53.66 53.58 485900.0 53.58
2021-02-09 54.09 51.9 53.25 52.37 373800.0 52.37
2021-02-08 54.69 52.23 52.52 53.43 560200.0 53.43
2021-02-05 52.32 49.96 50.26 52.26 402600.0 52.26
2021-02-04 50.75 49.6 49.85 50.48 283700.0 50.48
2021-02-03 49.99 47.71 49.21 49.44 544200.0 49.44
2021-02-02 50.5 48.85 50.0 49.32 392800.0 49.32
2021-02-01 49.77 47.51 49.77 49.62 514200.0 49.62
2021-01-29 50.77 48.0 49.2 48.18 587600.0 48.18
2021-01-28 51.38 48.59 49.86 48.99 908400.0 48.99
2021-01-27 50.71 46.72 46.72 49.29 814400.0 49.29
2021-01-26 50.64 48.41 49.99 48.99 961700.0 48.99
2021-01-25 49.59 46.87 47.44 49.59 787700.0 49.59
2021-01-22 47.96 44.16 44.26 47.56 761200.0 47.56
2021-01-21 45.22 44.06 44.91 44.62 439500.0 44.62
2021-01-20 45.13 44.05 44.4 44.65 490900.0 44.65
2021-01-19 44.46 42.93 43.38 44.02 906000.0 44.02
2021-01-15 44.36 41.38 42.57 43.23 1752300.0 43.23
2021-01-14 43.2 39.1 39.79 43.06 1095000.0 43.06
2021-01-13 39.95 38.8 39.42 39.35 468700.0 39.35
2021-01-12 39.63 37.89 38.37 39.47 661600.0 39.47
2021-01-11 39.3 38.01 38.39 38.41 421300.0 38.41
2021-01-08 39.87 38.14 39.48 38.4 566700.0 38.4
2021-01-07 39.7 38.4 38.75 39.48 525800.0 39.48
2021-01-06 38.7 37.6 38.34 38.31 670900.0 38.31
2021-01-05 38.48 37.43 37.7 37.98 386500.0 37.98
2021-01-04 38.48 36.94 37.42 37.58 632500.0 37.58
2020-12-31 37.88 36.86 37.8 37.09 981200.0 37.09
2020-12-30 39.0 37.77 37.92 37.97 614100.0 37.97
2020-12-29 39.21 37.88 39.2 37.97 591600.0 37.97
2020-12-28 41.4 38.69 40.96 38.91 763100.0 38.91
2020-12-24 41.43 40.19 40.72 40.41 325900.0 40.41
2020-12-23 40.82 39.82 40.82 40.48 638300.0 40.48
2020-12-22 40.77 39.53 40.28 40.45 847600.0 40.45
2020-12-21 41.85 37.6 39.52 40.01 3433900.0 40.01
2020-12-18 45.64 43.27 44.16 43.97 2020700.0 43.97
2020-12-17 44.47 41.87 43.12 44.24 739300.0 44.24
2020-12-16 42.18 40.8 41.61 41.96 882200.0 41.96
2020-12-15 43.6 41.29 43.6 41.66 1099500.0 41.66
2020-12-14 44.44 41.62 41.97 43.91 987300.0 43.91
2020-12-11 41.43 39.85 40.08 41.01 854500.0 41.01
2020-12-10 41.48 40.02 40.9 40.27 541400.0 40.27
2020-12-09 42.55 40.38 42.47 41.07 693100.0 41.07
2020-12-08 42.35 41.18 41.83 42.23 528800.0 42.23
2020-12-07 43.18 41.67 41.94 41.99 547700.0 41.99
2020-12-04 41.86 40.25 40.9 41.75 483900.0 41.75
2020-12-03 42.26 40.73 41.94 40.9 544000.0 40.9
2020-12-02 42.61 40.11 41.12 42.01 559500.0 42.01
2020-12-01 42.71 40.91 41.72 41.25 615200.0 41.25
2020-11-30 41.46 39.49 40.2 41.31 578800.0 41.31
2020-11-27 41.24 39.96 40.41 40.17 379500.0 40.17
2020-11-25 41.4 39.84 41.33 40.02 377700.0 40.02
2020-11-24 42.06 40.0 40.39 41.33 551200.0 41.33
2020-11-23 41.27 40.06 40.75 40.19 878100.0 40.19
2020-11-20 41.15 39.5 40.39 40.5 534900.0 40.5
2020-11-19 42.42 40.57 41.29 40.77 620900.0 40.77
2020-11-18 44.45 41.13 43.99 41.53 1139700.0 41.53
2020-11-17 44.14 42.05 42.91 44.11 562400.0 44.11
2020-11-16 43.2 41.86 42.6 43.08 412600.0 43.08
2020-11-13 42.63 41.32 41.43 42.09 291500.0 42.09
2020-11-12 42.0 40.4 41.22 41.01 328200.0 41.01
2020-11-11 41.84 39.36 41.2 41.31 567400.0 41.31
2020-11-10 41.99 39.87 41.18 40.84 1685100.0 40.84
2020-11-09 44.07 40.73 42.32 40.83 769500.0 40.83
2020-11-06 43.61 40.8 43.61 41.28 444500.0 41.28
2020-11-05 43.1 40.9 42.62 42.46 816400.0 42.46
2020-11-04 42.93 39.66 39.89 41.86 588700.0 41.86
2020-11-03 40.27 38.95 39.22 40.02 545100.0 40.02
2020-11-02 39.23 37.69 38.62 39.2 595300.0 39.2
2020-10-30 38.85 37.54 38.54 38.38 611200.0 38.38
2020-10-29 39.3 37.5 38.33 39.01 453500.0 39.01
2020-10-28 39.08 38.17 38.89 38.36 849600.0 38.36
2020-10-27 40.33 38.93 39.9 39.12 658700.0 39.12
2020-10-26 42.4 39.65 42.38 39.96 1017500.0 39.96
2020-10-23 46.36 42.42 45.93 42.6 1078500.0 42.6
2020-10-22 47.8 45.39 45.39 45.61 709000.0 45.61
2020-10-21 46.42 44.91 45.31 45.1 406400.0 45.1
2020-10-20 46.97 45.21 46.47 45.49 421700.0 45.49
2020-10-19 46.78 45.46 46.4 45.76 525000.0 45.76
2020-10-16 48.59 45.91 48.59 46.12 724700.0 46.12
2020-10-15 47.06 45.33 46.02 46.39 403200.0 46.39
2020-10-14 49.38 46.86 49.27 46.88 617100.0 46.88
2020-10-13 49.41 47.82 48.19 48.87 428700.0 48.87
2020-10-12 49.7 48.51 49.21 48.97 435200.0 48.97
2020-10-09 49.23 45.66 46.87 48.82 676800.0 48.82
2020-10-08 46.73 44.62 45.0 46.62 533600.0 46.62
2020-10-07 44.81 42.89 43.0 44.58 602300.0 44.58
2020-10-06 44.79 42.55 44.07 42.63 394000.0 42.63
2020-10-05 44.3 41.71 41.9 43.9 600500.0 43.9
2020-10-02 41.67 40.28 40.46 41.36 1003800.0 41.36
2020-10-01 41.63 40.25 41.31 40.97 959800.0 40.97
2020-09-30 41.8 40.94 41.61 41.12 823300.0 41.12
2020-09-29 43.07 41.49 43.02 41.62 672000.0 41.62
2020-09-28 43.8 42.37 42.58 43.01 603400.0 43.01
2020-09-25 43.34 41.72 42.61 42.27 769000.0 42.27
2020-09-24 44.2 42.21 44.0 42.79 435600.0 42.79
2020-09-23 44.52 43.54 43.97 44.0 614300.0 44.0
2020-09-22 43.88 41.49 43.65 43.84 699000.0 43.84
2020-09-21 44.2 42.88 43.94 43.49 939600.0 43.49
2020-09-18 44.7 43.25 44.35 44.51 1248400.0 44.51
2020-09-17 45.41 43.57 44.44 43.86 925800.0 43.86
2020-09-16 45.98 44.01 44.01 45.02 624200.0 45.02
2020-09-15 44.27 43.35 43.63 44.07 699100.0 44.07
2020-09-14 43.78 42.6 42.74 43.68 758500.0 43.68
2020-09-11 42.72 41.77 42.3 42.17 958900.0 42.17
2020-09-10 43.04 41.76 42.75 42.0 892800.0 42.0
2020-09-09 43.11 41.79 42.57 42.61 962700.0 42.61
2020-09-08 43.97 42.07 43.05 42.16 976100.0 42.16
2020-09-04 43.78 41.84 42.51 43.18 1517800.0 43.18
2020-09-03 51.56 41.62 50.94 42.08 3818700.0 42.08
2020-09-02 45.38 44.35 44.68 45.37 435800.0 45.37
2020-09-01 45.27 43.83 44.7 44.75 739500.0 44.75
2020-08-31 45.18 41.87 42.71 44.83 924600.0 44.83
2020-08-28 42.82 41.62 42.0 42.55 304000.0 42.55
2020-08-27 42.38 41.4 41.83 41.91 349800.0 41.91
2020-08-26 41.62 40.72 41.52 41.53 390500.0 41.53
2020-08-25 42.71 41.19 42.3 41.74 478400.0 41.74
2020-08-24 42.56 41.79 42.38 42.3 383300.0 42.3
2020-08-21 42.49 40.97 41.28 42.13 555200.0 42.13
2020-08-20 42.0 40.03 41.57 41.33 671800.0 41.33
2020-08-19 44.92 41.79 44.76 41.95 673400.0 41.95
2020-08-18 44.94 43.92 44.74 44.39 423400.0 44.39
2020-08-17 45.32 43.94 44.21 44.75 481300.0 44.75
2020-08-14 45.29 43.77 45.29 44.21 538400.0 44.21
2020-08-13 46.51 44.73 45.11 45.11 514900.0 45.11
2020-08-12 45.83 44.58 45.33 45.1 396200.0 45.1
2020-08-11 46.2 44.6 45.39 45.03 650200.0 45.03
2020-08-10 45.63 43.74 44.23 45.15 509300.0 45.15
2020-08-07 48.0 43.3 44.0 44.2 1146600.0 44.2
2020-08-06 42.9 41.03 42.73 41.45 536400.0 41.45
2020-08-05 43.26 41.28 42.0 42.65 428400.0 42.65
2020-08-04 42.36 41.45 42.36 41.85 445600.0 41.85
2020-08-03 42.6 40.48 40.72 42.42 355900.0 42.42
2020-07-31 41.96 40.2 41.6 40.47 456900.0 40.47
2020-07-30 41.81 40.5 40.5 41.37 258000.0 41.37
2020-07-29 41.6 40.29 41.29 40.74 426500.0 40.74
2020-07-28 43.75 41.15 43.5 41.2 447400.0 41.2
2020-07-27 43.44 42.18 42.6 43.35 293000.0 43.35
2020-07-24 43.09 41.74 42.35 42.47 412500.0 42.47
2020-07-23 43.9 42.47 43.34 42.88 387500.0 42.88
2020-07-22 44.25 42.74 43.63 43.25 399100.0 43.25
2020-07-21 45.6 43.57 45.6 43.9 473700.0 43.9
2020-07-20 45.72 44.61 45.49 45.28 514200.0 45.28
2020-07-17 45.98 45.14 45.38 45.4 894900.0 45.4
2020-07-16 45.9 44.51 45.11 45.5 661900.0 45.5
2020-07-15 45.99 42.69 43.05 45.5 955900.0 45.5
2020-07-14 42.07 40.25 41.29 42.06 656000.0 42.06
2020-07-13 43.72 41.08 42.23 41.16 531500.0 41.16
2020-07-10 42.32 41.44 41.79 41.77 241600.0 41.77
2020-07-09 42.11 41.18 41.52 41.82 304200.0 41.82
2020-07-08 42.12 41.14 41.89 41.91 343200.0 41.91
2020-07-07 43.3 41.61 42.6 41.67 458600.0 41.67
2020-07-06 44.23 42.38 44.0 43.13 435100.0 43.13
2020-07-02 44.05 42.31 42.89 43.5 536500.0 43.5
2020-07-01 42.6 40.29 40.44 42.13 446000.0 42.13
2020-06-30 41.09 39.89 40.35 40.53 706900.0 40.53
2020-06-29 41.46 39.69 40.4 40.59 538300.0 40.59
2020-06-26 42.5 40.18 42.36 40.4 1419700.0 40.4
2020-06-25 43.25 41.37 41.74 42.83 605000.0 42.83
2020-06-24 43.0 41.33 42.36 41.94 498000.0 41.94
2020-06-23 43.84 42.48 42.66 42.81 785900.0 42.81
2020-06-22 42.3 39.22 39.84 42.08 852100.0 42.08
2020-06-19 40.13 38.93 40.13 39.78 1511100.0 39.78
2020-06-18 41.03 40.04 40.31 40.13 773200.0 40.13
2020-06-17 41.18 39.82 39.82 40.63 841200.0 40.63
2020-06-16 40.63 38.85 39.68 39.86 682700.0 39.86
2020-06-15 39.45 36.85 38.44 39.37 883800.0 39.37
2020-06-12 38.25 35.81 36.0 38.16 842300.0 38.16
2020-06-11 36.75 34.77 35.88 35.0 1087100.0 35.0
2020-06-10 37.83 35.75 36.0 37.26 1338000.0 37.26
2020-06-09 36.14 33.1 33.32 35.79 2154700.0 35.79
2020-06-08 34.0 32.12 33.3 33.61 1460100.0 33.61
2020-06-05 34.37 32.62 33.6 32.64 811000.0 32.64
2020-06-04 33.92 32.68 33.22 32.69 678900.0 32.69
2020-06-03 35.01 33.17 34.3 33.2 692900.0 33.2
2020-06-02 34.61 33.15 34.08 33.92 826000.0 33.92
2020-06-01 34.56 33.08 33.51 33.65 876100.0 33.65
2020-05-29 35.68 33.34 35.62 33.44 1483400.0 33.44
2020-05-28 37.27 35.6 37.27 35.69 409100.0 35.69
2020-05-27 37.01 35.14 36.73 36.97 408500.0 36.97
2020-05-26 37.8 36.08 37.08 36.3 481700.0 36.3
2020-05-22 36.91 35.95 36.78 36.82 285700.0 36.82
2020-05-21 38.83 36.14 38.0 36.58 510400.0 36.58
2020-05-20 38.14 35.56 36.24 37.59 484000.0 37.59
2020-05-19 36.91 35.4 36.25 35.44 331300.0 35.44
2020-05-18 38.19 36.17 37.36 36.53 550700.0 36.53
2020-05-15 36.85 35.72 36.12 36.09 447200.0 36.09
2020-05-14 37.05 35.42 35.72 36.28 562700.0 36.28
2020-05-13 37.48 35.62 37.48 36.09 937300.0 36.09
2020-05-12 40.12 37.58 40.12 37.68 1193000.0 37.68
2020-05-11 39.95 35.82 35.94 39.61 1013400.0 39.61
2020-05-08 37.08 35.42 36.5 36.42 1171000.0 36.42
2020-05-07 36.99 35.7 36.99 36.42 498000.0 36.42
2020-05-06 37.32 35.72 36.34 35.99 778800.0 35.99
2020-05-05 38.81 36.02 38.76 36.31 956700.0 36.31
2020-05-04 37.02 33.15 33.99 36.96 956300.0 36.96
2020-05-01 36.22 34.21 35.97 34.98 716800.0 34.98
2020-04-30 38.94 36.69 38.89 36.89 690900.0 36.89
2020-04-29 40.82 39.48 40.81 39.76 669400.0 39.76
2020-04-28 41.18 38.74 41.18 39.18 640700.0 39.18
2020-04-27 41.25 39.64 41.07 39.9 504300.0 39.9
2020-04-24 41.12 38.79 39.82 40.86 318300.0 40.86
2020-04-23 40.27 37.92 38.1 39.43 414100.0 39.43
2020-04-22 38.17 37.09 38.07 37.91 302000.0 37.91
2020-04-21 38.18 36.04 37.5 37.23 567600.0 37.23
2020-04-20 40.86 38.33 39.0 38.5 695800.0 38.5
2020-04-17 39.72 37.91 39.0 39.69 884200.0 39.69
2020-04-16 37.16 35.25 35.64 37.15 649800.0 37.15
2020-04-15 36.37 34.63 35.31 35.36 403700.0 35.36
2020-04-14 37.24 35.41 36.28 36.61 456600.0 36.61
2020-04-13 36.75 34.87 36.2 35.33 413500.0 35.33
2020-04-09 36.49 35.24 36.07 36.41 506900.0 36.41
2020-04-08 35.66 34.01 34.94 35.18 485500.0 35.18
2020-04-07 37.85 34.11 37.1 34.12 649000.0 34.12
2020-04-06 36.1 32.88 34.19 35.9 620600.0 35.9
2020-04-03 34.42 31.65 33.74 32.57 361800.0 32.57
2020-04-02 34.1 32.12 32.31 34.04 594900.0 34.04
2020-04-01 34.71 32.41 33.21 32.79 583500.0 32.79
2020-03-31 35.34 33.38 34.65 34.75 665500.0 34.75
2020-03-30 35.4 31.85 33.22 35.03 710300.0 35.03
2020-03-27 34.78 30.58 32.69 33.47 746000.0 33.47
2020-03-26 34.08 31.17 31.92 33.82 838300.0 33.82
2020-03-25 32.48 29.35 30.16 31.55 974600.0 31.55
2020-03-24 30.63 27.76 27.87 30.04 862500.0 30.04
2020-03-23 27.39 24.54 25.48 26.73 894600.0 26.73
2020-03-20 27.81 24.79 26.48 24.87 1248300.0 24.87
2020-03-19 26.7 22.65 23.0 26.21 988000.0 26.21
2020-03-18 26.57 22.75 24.8 23.3 1230800.0 23.3
2020-03-17 26.99 24.44 24.44 26.41 1395400.0 26.41
2020-03-16 29.97 23.88 26.36 23.99 1342800.0 23.99
2020-03-13 33.36 28.5 32.57 31.57 1061300.0 31.57
2020-03-12 34.32 30.39 33.15 31.04 1352600.0 31.04
2020-03-11 38.08 34.84 37.01 35.5 722400.0 35.5
2020-03-10 38.43 35.35 38.02 37.89 667200.0 37.89
2020-03-09 38.34 35.63 36.55 36.75 937900.0 36.75
2020-03-06 41.38 38.67 38.88 39.71 578100.0 39.71
2020-03-05 41.26 39.46 40.64 40.19 699700.0 40.19
2020-03-04 42.68 39.99 40.32 41.91 860100.0 41.91
2020-03-03 41.16 38.44 40.05 39.46 1804500.0 39.46
2020-03-02 43.26 40.23 42.0 43.15 761300.0 43.15
2020-02-28 42.03 38.87 39.07 41.8 1047300.0 41.8
2020-02-27 41.78 39.57 40.34 40.56 746500.0 40.56
2020-02-26 43.45 41.31 43.27 41.47 497000.0 41.47
2020-02-25 44.5 42.67 43.89 42.96 732300.0 42.96
2020-02-24 44.49 42.56 43.91 43.59 620600.0 43.59
2020-02-21 46.54 44.97 45.4 45.48 436900.0 45.48
2020-02-20 45.93 44.64 45.44 45.32 322900.0 45.32
2020-02-19 46.1 44.86 45.13 45.7 312900.0 45.7
2020-02-18 45.6 44.54 45.22 44.82 314300.0 44.82