Skip to main content

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

2.600 -0.110 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 2.710 2.710 2.530 2.600 102,327 -0.11(-4.06%)
Dec 02, 2024 2.650 2.790 2.500 2.710 119,749 +0.09(+3.44%)
Nov 29, 2024 2.510 2.720 2.504 2.620 62,504 +0.06(+2.34%)
Nov 27, 2024 2.460 2.690 2.460 2.560 108,504 +0.09(+3.64%)
Nov 26, 2024 2.880 2.920 2.400 2.470 221,307 -0.38(-13.33%)
Nov 25, 2024 2.610 2.980 2.520 2.850 196,910 +0.25(+9.62%)
Nov 22, 2024 2.410 2.660 2.347 2.600 85,026 +0.19(+7.88%)
Nov 21, 2024 2.220 2.465 2.150 2.410 149,993 +0.17(+7.59%)
Nov 20, 2024 2.420 2.506 2.163 2.240 183,406 -0.14(-5.88%)
Nov 19, 2024 2.670 2.720 2.300 2.380 271,029 -0.12(-4.99%)
Nov 18, 2024 2.580 2.625 2.500 2.505 142,070 -0.08(-2.91%)
Nov 15, 2024 2.830 2.830 2.500 2.580 262,488 -0.23(-8.19%)
Nov 14, 2024 3.140 3.240 2.760 2.810 177,377 -0.27(-8.77%)
Nov 13, 2024 3.170 3.560 3.070 3.080 254,046 -0.09(-2.84%)
Nov 12, 2024 3.460 3.554 3.155 3.170 161,966 -0.28(-8.12%)
Nov 11, 2024 3.750 3.760 3.310 3.450 158,855 -0.27(-7.26%)
Nov 08, 2024 3.590 3.740 3.410 3.720 148,129 +0.15(+4.20%)
Nov 07, 2024 3.650 3.890 3.345 3.570 381,390 -0.01(-0.28%)
Nov 06, 2024 3.360 3.600 3.210 3.580 297,872 +0.33(+10.15%)
Nov 05, 2024 3.040 3.280 2.885 3.250 247,260 +0.21(+6.91%)
Nov 04, 2024 3.150 3.160 2.865 3.040 194,272 -0.14(-4.40%)
Nov 01, 2024 3.050 3.498 2.980 3.180 375,097 +0.16(+5.30%)
Oct 31, 2024 2.980 3.070 2.750 3.020 154,396 +0.07(+2.37%)
Oct 30, 2024 2.770 3.028 2.552 2.950 242,602 +0.20(+7.27%)
Oct 29, 2024 2.870 2.959 2.640 2.750 96,659 -0.07(-2.48%)
Oct 28, 2024 2.850 2.929 2.720 2.820 62,259 -0.03(-1.05%)
Oct 25, 2024 2.880 3.239 2.780 2.850 149,003 -0.03(-1.04%)
Oct 24, 2024 2.820 3.038 2.752 2.880 109,971 +0.05(+1.77%)
Oct 23, 2024 2.830 2.910 2.690 2.830 108,728 -0.05(-1.74%)
Oct 22, 2024 3.280 3.340 2.820 2.880 90,654 -0.18(-5.73%)
Oct 21, 2024 3.400 3.770 3.015 3.055 222,189 -0.33(-9.88%)
Oct 18, 2024 3.370 3.490 3.200 3.390 126,220 +0.07(+2.11%)
Oct 17, 2024 3.450 3.500 3.180 3.320 146,443 +0.08(+2.47%)
Oct 16, 2024 2.820 3.570 2.750 3.240 442,175 +0.49(+17.82%)
Oct 15, 2024 2.600 2.900 2.600 2.750 151,062 +0.05(+1.85%)
Oct 14, 2024 2.600 2.740 2.520 2.700 87,882 +0.10(+3.85%)
Oct 11, 2024 2.330 2.640 2.250 2.600 120,105 +0.28(+12.07%)
Oct 10, 2024 2.550 2.560 2.300 2.320 127,310 -0.26(-10.08%)
Oct 09, 2024 2.720 2.750 2.535 2.580 115,150 -0.17(-6.18%)
Oct 08, 2024 2.800 2.833 2.650 2.750 93,247 -0.02(-0.72%)
Oct 07, 2024 2.860 3.000 2.680 2.770 105,354 -0.07(-2.46%)
Oct 04, 2024 2.720 2.890 2.640 2.840 120,729 +0.19(+7.17%)
Oct 03, 2024 2.710 2.760 2.600 2.650 124,975 -0.03(-1.12%)
Oct 02, 2024 2.920 2.930 2.580 2.680 222,056 -0.22(-7.59%)
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.