Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.560 +0.090 (+3.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.460 2.690 2.460 2.560 108,442 +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%)
Oct 01, 2024 3.100 3.100 2.760 2.900 181,964 -0.19(-6.15%)
Sep 30, 2024 3.190 3.240 2.980 3.090 142,195 -0.10(-3.13%)
Sep 27, 2024 3.220 3.270 3.055 3.190 156,305 +0.05(+1.59%)
Sep 26, 2024 2.870 3.190 2.750 3.140 399,818 +0.39(+14.18%)
Sep 25, 2024 2.920 2.995 2.690 2.750 176,258 -0.17(-5.82%)
Sep 24, 2024 2.810 3.360 2.800 2.920 556,709 +0.16(+5.80%)
Sep 23, 2024 3.290 3.400 2.500 2.760 623,080 -0.54(-16.36%)
Sep 20, 2024 3.190 3.340 3.050 3.300 2,001,055 +0.14(+4.43%)
Sep 19, 2024 3.430 3.595 3.150 3.160 412,820 -0.08(-2.47%)
Sep 18, 2024 3.240 3.590 3.210 3.240 473,452 -0.03(-0.92%)
Sep 17, 2024 3.230 3.550 3.170 3.270 321,795 +0.02(+0.62%)
Sep 16, 2024 3.200 4.140 3.120 3.250 819,030 -0.01(-0.31%)
Sep 13, 2024 3.130 3.390 2.730 3.260 396,048 +0.10(+3.16%)
Sep 12, 2024 3.390 3.400 2.780 3.160 724,301 -0.26(-7.60%)
Sep 11, 2024 3.900 4.410 3.200 3.420 1,831,906 -0.47(-12.08%)
Sep 10, 2024 2.690 4.270 2.676 3.890 7,179,252 +1.29(+49.62%)
Sep 09, 2024 2.120 2.800 2.120 2.600 790,256 +0.51(+24.40%)
Sep 06, 2024 1.910 2.280 1.800 2.090 501,200 +0.23(+12.37%)
Sep 05, 2024 1.580 1.870 1.530 1.860 373,564 +0.33(+21.57%)
Sep 04, 2024 1.680 1.690 1.490 1.530 162,085 -0.10(-6.13%)
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.