Skip to main content

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

4.730 -0.120 (-2.47%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 4.780 5.000 4.740 4.850 244,591 +0.07(+1.46%)
Jul 10, 2024 4.930 5.140 4.420 4.780 232,109 -0.15(-3.04%)
Jul 09, 2024 5.010 5.490 4.770 4.930 296,722 -0.21(-4.09%)
Jul 08, 2024 4.790 5.320 4.620 5.140 205,187 +0.21(+4.26%)
Jul 05, 2024 4.200 5.000 4.200 4.930 168,683 +0.70(+16.55%)
Jul 03, 2024 4.090 4.590 4.090 4.230 110,240 +0.09(+2.17%)
Jul 02, 2024 3.970 4.860 3.970 4.140 328,476 +0.14(+3.50%)
Jul 01, 2024 4.840 5.130 3.900 4.000 313,196 -0.99(-19.84%)
Jun 28, 2024 5.190 6.060 4.560 4.990 3,815,809 +0.33(+7.08%)
Jun 27, 2024 4.650 5.470 4.220 4.660 329,829 +0.17(+3.79%)
Jun 26, 2024 5.000 5.500 4.000 4.490 348,413 -0.51(-10.20%)
Jun 25, 2024 4.960 5.990 4.960 5.000 193,180 +0.00(+0.00%)
Jun 24, 2024 4.610 6.120 4.170 5.000 464,330 +0.26(+5.49%)
Jun 21, 2024 5.330 5.510 3.990 4.740 397,801 -0.61(-11.40%)
Jun 20, 2024 6.250 6.700 5.300 5.350 196,204 -0.85(-13.71%)
Jun 18, 2024 6.700 7.040 6.010 6.200 185,181 -0.53(-7.88%)
Jun 17, 2024 7.200 7.570 6.600 6.730 113,839 -0.38(-5.34%)
Jun 14, 2024 7.500 7.770 6.520 7.110 123,251 -0.07(-0.97%)
Jun 13, 2024 7.570 8.175 7.012 7.180 112,572 -0.47(-6.14%)
Jun 12, 2024 8.290 8.490 7.500 7.650 106,166 -0.18(-2.30%)
Jun 11, 2024 8.590 8.705 7.810 7.830 89,999 -0.88(-10.10%)
Jun 10, 2024 9.220 9.290 8.640 8.710 177,805 -0.88(-9.18%)
Jun 07, 2024 9.200 10.55 8.700 9.590 279,316 -0.72(-6.98%)
Jun 06, 2024 7.750 11.75 7.050 10.31 2,926,417 +3.61(+53.88%)
Jun 05, 2024 8.800 8.900 6.420 6.700 534,517 -2.30(-25.56%)
Jun 04, 2024 11.55 11.55 8.500 9.000 222,999 -2.40(-21.05%)
Jun 03, 2024 12.18 12.51 11.00 11.40 45,649 -0.78(-6.40%)
May 31, 2024 12.50 12.73 12.02 12.18 33,138 -0.14(-1.14%)
May 30, 2024 12.80 13.44 12.27 12.32 80,704 -0.64(-4.94%)
May 29, 2024 11.54 13.59 11.45 12.96 104,367 +0.97(+8.09%)
May 28, 2024 11.50 13.00 11.02 11.99 144,574 +0.51(+4.44%)
May 24, 2024 11.18 12.08 11.05 11.48 72,092 +0.17(+1.50%)
May 23, 2024 11.03 11.35 10.75 11.31 57,201 +0.56(+5.21%)
May 22, 2024 10.84 11.30 10.67 10.75 43,577 -0.25(-2.27%)
May 21, 2024 10.70 11.04 10.69 11.00 44,058 +0.00(+0.00%)
May 20, 2024 11.50 11.50 10.78 11.00 77,512 -0.35(-3.08%)
May 17, 2024 11.67 11.72 11.00 11.35 56,371 -0.45(-3.81%)
May 16, 2024 11.43 11.80 10.95 11.80 77,310 +0.31(+2.70%)
May 15, 2024 11.55 11.90 11.03 11.49 72,041 +0.19(+1.68%)
May 14, 2024 10.11 11.82 9.500 11.30 135,227 +1.06(+10.35%)
May 13, 2024 9.350 10.32 8.760 10.24 53,340 +0.95(+10.23%)
May 10, 2024 8.730 9.870 8.730 9.290 60,068 +0.55(+6.29%)
May 09, 2024 9.250 9.280 8.740 8.740 31,105 -0.82(-8.58%)
May 08, 2024 9.010 9.710 8.738 9.560 21,663 +0.34(+3.69%)
May 07, 2024 8.750 9.455 8.000 9.220 53,688 +0.48(+5.49%)
May 06, 2024 8.010 8.925 7.890 8.740 50,801 +0.72(+8.98%)
May 03, 2024 7.050 8.020 7.050 8.020 82,679 +1.30(+19.35%)
May 02, 2024 8.030 8.643 6.710 6.720 62,554 -1.21(-15.26%)
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.