Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2019		3.000	3.000	3.000	0	+0.00(+0.00%)
Dec 11, 2019	2.990	3.000	2.990	3.000	53,750	+0.01(+0.33%)
Dec 10, 2019	2.990	3.000	2.990	2.990	7,931	-0.01(-0.33%)
Dec 09, 2019	2.990	3.010	2.990	3.000	248,327	+0.01(+0.33%)
Dec 06, 2019	2.990	3.000	2.990	2.990	23,300	+0.00(+0.00%)
Dec 05, 2019	2.990	3.000	2.990	2.990	116,103	+0.00(+0.00%)
Dec 04, 2019	2.990	3.000	2.990	2.990	7,434	+0.00(+0.00%)
Dec 03, 2019	2.990	3.000	2.990	2.990	57,070	-0.01(-0.33%)
Dec 02, 2019	2.990	3.000	2.990	3.000	47,450	+0.00(+0.00%)
Nov 29, 2019	3.000	3.000	2.990	3.000	33,500	+0.01(+0.33%)
Nov 27, 2019	2.990	3.000	2.990	2.990	96,100	+0.00(+0.00%)
Nov 26, 2019	2.980	3.000	2.980	2.990	117,202	+0.01(+0.34%)
Nov 25, 2019	2.970	2.990	2.970	2.980	30,487	-0.01(-0.33%)
Nov 22, 2019	2.990	2.990	2.980	2.990	408,700	+0.00(+0.00%)
Nov 21, 2019	2.980	2.990	2.980	2.990	82,325	+0.01(+0.34%)
Nov 20, 2019	2.980	2.990	2.980	2.980	50,220	+0.00(+0.00%)
Nov 19, 2019	2.990	2.990	2.980	2.980	14,350	+0.00(+0.00%)
Nov 18, 2019	2.980	2.990	2.980	2.980	27,864	-0.01(-0.33%)
Nov 15, 2019	2.980	2.990	2.980	2.990	52,300	+0.01(+0.34%)
Nov 14, 2019	2.980	2.990	2.980	2.980	30,132	+0.00(+0.00%)
Nov 13, 2019	2.990	2.990	2.980	2.980	16,142	-0.01(-0.32%)
Nov 12, 2019	2.990	2.990	2.980	2.990	4,385	+0.00(+0.15%)
Nov 11, 2019	2.980	2.990	2.980	2.985	23,086	+0.00(+0.00%)
Nov 08, 2019	2.980	2.990	2.980	2.985	12,000	+0.00(+0.17%)
Nov 07, 2019	2.980	2.990	2.980	2.980	9,017	+0.00(+0.00%)
Nov 06, 2019	2.970	2.990	2.970	2.980	8,122	+0.00(+0.00%)
Nov 05, 2019	2.990	2.990	2.980	2.980	17,551	-0.01(-0.33%)
Nov 04, 2019	2.980	2.990	2.980	2.990	13,592	+0.01(+0.17%)
Nov 01, 2019	2.990	2.990	2.980	2.985	35,500	-0.01(-0.17%)
Oct 31, 2019	2.970	2.990	2.970	2.990	100,628	+0.02(+0.67%)
Oct 30, 2019	2.960	2.980	2.960	2.970	25,734	+0.00(+0.00%)
Oct 29, 2019	2.970	2.980	2.960	2.970	44,567	+0.01(+0.34%)
Oct 28, 2019	2.960	2.970	2.960	2.960	38,511	+0.00(+0.00%)
Oct 25, 2019	2.960	2.970	2.960	2.960	19,600	+0.00(+0.00%)
Oct 24, 2019	2.960	2.970	2.960	2.960	19,199	+0.00(+0.00%)
Oct 23, 2019	2.960	2.970	2.960	2.960	11,477	+0.00(+0.00%)
Oct 22, 2019	2.950	2.970	2.950	2.960	23,685	+0.00(+0.00%)
Oct 21, 2019	2.960	2.970	2.960	2.960	93,829	+0.00(+0.00%)
Oct 18, 2019	2.960	2.970	2.960	2.960	8,300	+0.00(+0.00%)
Oct 17, 2019	2.960	2.970	2.960	2.960	27,188	-0.01(-0.34%)
Oct 16, 2019	2.970	2.970	2.960	2.970	27,370	+0.00(+0.00%)
Oct 15, 2019	2.970	2.980	2.960	2.970	44,770	+0.00(+0.00%)
Oct 14, 2019	2.960	2.980	2.960	2.970	44,895	+0.00(+0.00%)
Oct 11, 2019	2.970	2.970	2.960	2.970	17,800	+0.01(+0.34%)
Oct 10, 2019	2.960	2.980	2.960	2.960	100,082	+0.00(+0.00%)
Oct 09, 2019	2.960	2.970	2.960	2.960	30,914	-0.01(-0.34%)
Oct 08, 2019	2.960	2.970	2.955	2.970	380,732	+0.00(+0.00%)
Oct 07, 2019	2.970	2.980	2.960	2.970	90,350	+0.00(+0.00%)
Oct 04, 2019	2.960	2.970	2.960	2.970	32,300	+0.00(+0.00%)
Oct 03, 2019	2.980	2.980	2.960	2.970	51,724	+0.01(+0.34%)
Oct 02, 2019	2.960	2.980	2.960	2.960	80,934	-0.01(-0.34%)
Oct 01, 2019	2.980	2.980	2.960	2.970	40,429	+0.01(+0.34%)
Sep 30, 2019	2.970	2.970	2.960	2.960	41,274	-0.01(-0.34%)
Sep 27, 2019	2.960	2.980	2.950	2.970	167,900	+0.00(+0.00%)
Sep 26, 2019	2.950	2.970	2.950	2.970	72,903	+0.01(+0.34%)
Sep 25, 2019	2.960	2.970	2.950	2.960	189,839	+0.00(+0.00%)
Sep 24, 2019	2.930	2.960	2.930	2.960	107,272	+0.03(+1.02%)
Sep 23, 2019	2.960	2.960	2.925	2.930	107,322	-0.03(-1.01%)
Sep 20, 2019	2.920	2.960	2.920	2.960	251,600	+0.04(+1.37%)
Sep 19, 2019	2.920	2.930	2.915	2.920	155,947	+0.00(+0.00%)
Sep 18, 2019	2.930	2.930	2.910	2.920	101,724	-0.01(-0.34%)
Sep 17, 2019	2.910	2.930	2.910	2.930	408,412	+0.00(+0.00%)
Sep 16, 2019	2.930	2.930	2.910	2.930	717,631	+0.01(+0.34%)
Sep 13, 2019	2.920	2.950	2.910	2.920	3,865,600	+1.09(+59.56%)
Sep 12, 2019	1.850	1.900	1.830	1.830	232,502	-0.05(-2.66%)
Sep 11, 2019	1.850	1.910	1.840	1.880	53,149	+0.02(+1.08%)
Sep 10, 2019	1.890	1.890	1.810	1.860	20,954	-0.02(-1.06%)
Sep 09, 2019	1.810	1.880	1.810	1.880	10,233	+0.05(+2.73%)
Sep 06, 2019	1.850	1.883	1.810	1.830	33,900	-0.05(-2.66%)
Sep 05, 2019	1.830	1.880	1.800	1.880	26,382	+0.02(+1.11%)
Sep 04, 2019	1.880	1.895	1.840	1.859	28,418	-0.01(-0.57%)
Sep 03, 2019	1.930	1.930	1.859	1.870	16,880	-0.05(-2.60%)
Aug 30, 2019	1.900	1.930	1.895	1.920	29,600	+0.02(+1.05%)
Aug 29, 2019	1.880	1.930	1.880	1.900	65,378	+0.01(+0.78%)
Aug 28, 2019	1.850	1.892	1.825	1.885	22,714	+0.04(+2.18%)
Aug 27, 2019	1.870	1.920	1.830	1.845	83,160	-0.03(-1.86%)
Aug 26, 2019	1.880	1.891	1.860	1.880	23,668	+0.02(+1.08%)
Aug 23, 2019	1.900	1.940	1.850	1.860	27,700	-0.03(-1.59%)
Aug 22, 2019	1.900	1.950	1.835	1.890	94,169	+0.01(+0.53%)
Aug 21, 2019	1.890	1.929	1.880	1.880	54,167	-0.02(-1.05%)
Aug 20, 2019	1.900	1.910	1.870	1.900	40,471	+0.02(+1.06%)
Aug 19, 2019	1.830	1.950	1.814	1.880	90,413	+0.06(+3.30%)
Aug 16, 2019	1.820	1.866	1.760	1.820	92,300	+0.02(+1.11%)
Aug 15, 2019	1.800	1.900	1.770	1.800	149,424	+0.05(+2.56%)
Aug 14, 2019	1.760	1.810	1.755	1.755	36,235	-0.04(-1.96%)
Aug 13, 2019	1.750	1.800	1.740	1.790	49,417	+0.05(+2.87%)
Aug 12, 2019	1.760	1.780	1.700	1.740	40,104	+0.00(+0.00%)
Aug 09, 2019	1.786	1.786	1.700	1.740	46,700	-0.01(-0.57%)
Aug 08, 2019	1.780	1.840	1.750	1.750	51,086	+0.00(+0.00%)
Aug 07, 2019	1.790	1.820	1.720	1.750	49,287	-0.03(-1.69%)
Aug 06, 2019	1.800	1.815	1.720	1.780	30,368	-0.02(-1.11%)
Aug 05, 2019	1.820	1.840	1.760	1.800	45,922	-0.02(-1.10%)
Aug 02, 2019	1.830	1.850	1.810	1.820	27,700	-0.03(-1.62%)
Aug 01, 2019	1.880	1.890	1.830	1.850	28,114	+0.00(+0.00%)
Jul 31, 2019	1.920	1.930	1.850	1.850	34,677	-0.08(-4.15%)
Jul 30, 2019	1.890	1.970	1.890	1.930	33,910	-0.01(-0.52%)
Jul 29, 2019	1.820	1.970	1.800	1.940	124,500	+0.10(+5.43%)
Jul 26, 2019	1.830	1.850	1.820	1.840	31,700	-0.01(-0.54%)
Jul 25, 2019	1.860	1.880	1.830	1.850	12,251	+0.03(+1.65%)
Jul 24, 2019	1.810	1.840	1.810	1.820	56,562	+0.00(+0.00%)
Jul 23, 2019	1.820	1.830	1.780	1.820	25,649	-0.02(-1.09%)
Jul 22, 2019	1.800	1.840	1.800	1.840	36,077	+0.04(+2.22%)
Jul 19, 2019	1.820	1.850	1.780	1.800	38,900	-0.03(-1.64%)
Jul 18, 2019	1.850	1.860	1.820	1.830	30,339	-0.02(-1.08%)
Jul 17, 2019	1.860	1.900	1.840	1.850	43,031	-0.03(-1.60%)
Jul 16, 2019	1.870	1.880	1.850	1.880	62,746	+0.01(+0.53%)
Jul 15, 2019	1.850	1.880	1.850	1.870	32,643	+0.02(+1.08%)
Jul 12, 2019	1.840	1.876	1.831	1.850	29,100	+0.01(+0.54%)
Jul 11, 2019	1.830	1.850	1.815	1.840	25,353	-0.01(-0.54%)
Jul 10, 2019	1.860	1.870	1.810	1.850	22,042	-0.02(-1.07%)
Jul 09, 2019	1.850	1.880	1.840	1.870	28,627	+0.04(+2.19%)
Jul 08, 2019	1.880	1.890	1.830	1.830	19,620	-0.07(-3.68%)
Jul 05, 2019	1.820	1.900	1.820	1.900	40,400	+0.06(+3.26%)
Jul 03, 2019	1.860	1.880	1.820	1.840	90,000	-0.01(-0.54%)
Jul 02, 2019	1.890	1.900	1.850	1.850	14,713	-0.05(-2.63%)
Jul 01, 2019	1.910	1.929	1.840	1.900	30,458	+0.00(+0.00%)
Jun 28, 2019	1.880	1.920	1.870	1.900	35,000	+0.03(+1.60%)
Jun 27, 2019	1.883	1.925	1.860	1.870	18,441	+0.01(+0.54%)
Jun 26, 2019	1.930	1.940	1.850	1.860	78,557	-0.05(-2.62%)
Jun 25, 2019	1.950	1.980	1.910	1.910	39,501	-0.06(-3.05%)
Jun 24, 2019	1.990	1.990	1.946	1.970	20,096	-0.02(-1.01%)
Jun 21, 2019	2.000	2.000	1.913	1.990	24,600	+0.02(+1.02%)
Jun 20, 2019	2.010	2.030	1.940	1.970	31,304	-0.05(-2.48%)
Jun 19, 2019	1.930	2.030	1.910	2.020	48,641	+0.03(+1.51%)
Jun 18, 2019	1.990	2.020	1.870	1.990	93,947	+0.00(+0.00%)
Jun 17, 2019	2.000	2.030	1.960	1.990	44,501	+0.03(+1.53%)
Jun 14, 2019	1.990	2.070	1.960	1.960	45,900	-0.05(-2.49%)
Jun 13, 2019	1.980	2.020	1.890	2.010	73,250	+0.07(+3.61%)
Jun 12, 2019	1.920	1.960	1.880	1.940	30,122	+0.02(+1.04%)
Jun 11, 2019	1.890	1.920	1.870	1.920	36,523	+0.01(+0.52%)
Jun 10, 2019	1.900	1.940	1.870	1.910	52,446	+0.01(+0.53%)
Jun 07, 2019	1.890	1.930	1.840	1.900	68,100	+0.03(+1.60%)
Jun 06, 2019	1.940	1.990	1.850	1.870	116,549	-0.10(-5.08%)
Jun 05, 2019	1.970	2.000	1.900	1.970	44,739	+0.01(+0.51%)
Jun 04, 2019	1.880	1.970	1.820	1.960	138,237	+0.09(+5.09%)
Jun 03, 2019	1.890	1.890	1.830	1.865	139,495	-0.01(-0.80%)
May 31, 2019	1.980	1.980	1.850	1.880	172,100	-0.10(-5.05%)
May 30, 2019	1.970	2.120	1.940	1.980	446,306	-0.12(-5.71%)
May 29, 2019	2.200	2.210	1.900	2.100	2,788,398	+0.23(+12.30%)
May 28, 2019	1.850	1.920	1.810	1.870	66,725	-0.00(-0.27%)
May 24, 2019	1.800	1.900	1.800	1.875	42,600	+0.03(+1.90%)
May 23, 2019	1.950	1.980	1.720	1.840	121,208	-0.13(-6.60%)
May 22, 2019	1.920	2.100	1.910	1.970	29,875	+0.05(+2.60%)
May 21, 2019	1.920	1.960	1.850	1.920	86,666	-0.01(-0.52%)
May 20, 2019	2.000	2.010	1.910	1.930	90,642	-0.06(-3.02%)
May 17, 2019	1.920	2.000	1.900	1.990	102,300	+0.07(+3.92%)
May 16, 2019	2.060	2.093	1.896	1.915	225,695	-0.15(-7.04%)
May 15, 2019	2.040	2.130	2.010	2.060	220,988	+0.02(+0.98%)
May 14, 2019	2.100	2.110	2.000	2.040	109,920	-0.02(-0.97%)
May 13, 2019	2.130	2.170	2.020	2.060	158,995	-0.07(-3.29%)
May 10, 2019	2.220	2.250	2.090	2.130	110,200	-0.12(-5.33%)
May 09, 2019	2.280	2.310	2.140	2.250	56,971	-0.03(-1.32%)
May 08, 2019	2.310	2.340	2.215	2.280	62,575	-0.03(-1.30%)
May 07, 2019	2.330	2.380	2.280	2.310	142,839	+0.00(+0.00%)
May 06, 2019	2.170	2.350	2.150	2.310	193,249	+0.07(+3.12%)
May 03, 2019	2.230	2.280	2.210	2.240	73,200	+0.02(+0.90%)
May 02, 2019	2.190	2.280	2.190	2.220	213,031	+0.01(+0.45%)
May 01, 2019	2.310	2.370	2.190	2.210	228,300	-0.09(-3.91%)
Apr 30, 2019	2.290	2.410	2.290	2.300	123,863	+0.00(+0.00%)
Apr 29, 2019	2.450	2.470	2.284	2.300	251,484	-0.16(-6.50%)
Apr 26, 2019	2.450	2.550	2.420	2.460	234,700	+0.05(+2.07%)
Apr 25, 2019	2.320	2.540	2.300	2.410	572,506	+0.12(+5.24%)
Apr 24, 2019	2.260	2.400	2.150	2.290	402,103	+0.07(+3.15%)
Apr 23, 2019	2.060	2.290	2.060	2.220	425,362	+0.17(+8.29%)
Apr 22, 2019	2.220	2.220	2.020	2.050	488,384	-0.19(-8.48%)
Apr 18, 2019	2.270	2.360	2.210	2.240	1,146,100	-0.02(-0.88%)
Apr 17, 2019	2.050	2.370	2.010	2.260	960,308	+0.05(+2.26%)
Apr 16, 2019	2.480	2.480	2.190	2.210	2,198,112	-0.33(-12.99%)
Apr 15, 2019	2.800	3.240	2.460	2.540	31,358,650	+0.76(+42.70%)
Apr 12, 2019	1.910	1.920	1.760	1.780	303,700	-0.13(-6.81%)
Apr 11, 2019	1.990	1.990	1.850	1.910	186,632	-0.06(-3.05%)
Apr 10, 2019	2.040	2.090	1.950	1.970	149,201	-0.07(-3.43%)
Apr 09, 2019	2.030	2.090	1.995	2.040	102,842	-0.03(-1.54%)
Apr 08, 2019	2.000	2.100	2.000	2.072	194,092	+0.07(+3.60%)
Apr 05, 2019	1.980	2.030	1.910	2.000	154,800	+0.02(+1.01%)
Apr 04, 2019	1.950	2.000	1.860	1.980	129,543	+0.03(+1.54%)
Apr 03, 2019	1.860	1.980	1.850	1.950	184,789	+0.09(+4.84%)
Apr 02, 2019	1.910	1.930	1.840	1.860	253,594	-0.01(-0.53%)
Apr 01, 2019	1.930	1.940	1.840	1.870	257,243	-0.06(-3.11%)
Mar 29, 2019	2.040	2.040	1.840	1.930	525,700	-0.06(-3.02%)
Mar 28, 2019	1.880	2.180	1.880	1.990	949,059	+0.14(+7.57%)
Mar 27, 2019	2.040	2.240	1.820	1.850	2,703,012	-0.65(-26.00%)
Mar 26, 2019	2.450	2.580	2.250	2.500	1,537,699	+0.08(+3.31%)
Mar 25, 2019	2.500	2.570	2.300	2.420	663,450	-0.08(-3.20%)
Mar 22, 2019	2.530	2.620	2.330	2.500	607,200	-0.03(-1.19%)
Mar 21, 2019	2.280	2.540	2.100	2.530	1,379,541	+0.18(+7.66%)
Mar 20, 2019	2.250	3.280	2.120	2.350	8,613,541	+0.38(+19.29%)
Mar 19, 2019	1.890	1.990	1.860	1.970	244,205	+0.13(+7.07%)
Mar 18, 2019	1.910	2.030	1.830	1.840	134,097	-0.06(-3.16%)
Mar 15, 2019	1.860	1.950	1.810	1.900	99,400	+0.03(+1.60%)
Mar 14, 2019	1.780	1.920	1.780	1.870	79,270	+0.12(+6.86%)
Mar 13, 2019	2.030	2.030	1.710	1.750	649,198	-0.28(-13.79%)
Mar 12, 2019	2.040	2.090	2.010	2.030	174,460	-0.02(-0.98%)
Mar 11, 2019	2.040	2.120	2.030	2.050	83,574	-0.02(-0.95%)
Mar 08, 2019	2.010	2.130	2.010	2.070	124,600	-0.00(-0.01%)
Mar 07, 2019	2.060	2.140	1.960	2.070	108,673	-0.00(-0.07%)
Mar 06, 2019	2.240	2.240	2.050	2.071	61,142	-0.11(-5.02%)
Mar 05, 2019	2.190	2.250	2.180	2.181	78,817	-0.01(-0.41%)
Mar 04, 2019	2.190	2.350	2.140	2.190	88,168	-0.06(-2.67%)
Mar 01, 2019	2.120	2.260	2.120	2.250	200,200	+0.15(+7.14%)
Feb 28, 2019	2.050	2.130	2.050	2.100	61,282	+0.04(+1.93%)
Feb 27, 2019	2.000	2.080	2.000	2.060	49,789	+0.07(+3.53%)
Feb 26, 2019	2.000	2.016	1.943	1.990	53,364	-0.02(-1.00%)
Feb 25, 2019	1.950	2.050	1.950	2.010	108,726	+0.08(+4.15%)
Feb 22, 2019	1.950	2.030	1.930	1.930	45,800	-0.02(-1.03%)
Feb 21, 2019	1.930	2.030	1.870	1.950	89,711	+0.01(+0.52%)
Feb 20, 2019	2.050	2.050	1.940	1.940	60,867	-0.09(-4.43%)
Feb 19, 2019	2.030	2.170	2.020	2.030	75,834	+0.00(+0.00%)
Feb 15, 2019	2.160	2.250	2.020	2.030	288,700	-0.12(-5.58%)
Feb 14, 2019	1.890	2.200	1.890	2.150	715,443	+0.19(+9.69%)
Feb 13, 2019	1.970	1.970	1.885	1.960	14,954	-0.01(-0.51%)
Feb 12, 2019	1.950	1.980	1.810	1.970	66,950	+0.03(+1.55%)
Feb 11, 2019	2.000	2.000	1.900	1.940	40,494	+0.06(+3.19%)
Feb 08, 2019	1.860	1.940	1.820	1.880	37,600	-0.01(-0.53%)
Feb 07, 2019	1.840	1.890	1.630	1.890	71,441	+0.03(+1.61%)
Feb 06, 2019	1.860	1.900	1.836	1.860	24,067	-0.01(-0.53%)
Feb 05, 2019	1.900	1.920	1.867	1.870	30,042	-0.05(-2.60%)
Feb 04, 2019	1.880	1.940	1.880	1.920	38,561	+0.06(+3.23%)
Feb 01, 2019	1.960	1.995	1.830	1.860	102,500	-0.11(-5.58%)
Jan 31, 2019	1.950	2.000	1.930	1.970	36,290	+0.00(+0.00%)
Jan 30, 2019	1.960	2.000	1.940	1.970	19,445	-0.02(-1.01%)
Jan 29, 2019	1.940	2.020	1.890	1.990	80,369	+0.02(+1.22%)
Jan 28, 2019	1.911	1.970	1.900	1.966	20,732	+0.05(+2.40%)
Jan 25, 2019	1.920	1.960	1.900	1.920	56,000	-0.01(-0.52%)
Jan 24, 2019	1.910	1.960	1.869	1.930	26,229	+0.04(+2.12%)
Jan 23, 2019	1.960	1.960	1.840	1.890	26,252	-0.06(-3.08%)
Jan 22, 2019	2.020	2.020	1.930	1.950	41,664	-0.07(-3.47%)
Jan 18, 2019	2.030	2.140	1.960	2.020	217,500	+0.02(+1.00%)
Jan 17, 2019	2.010	2.080	1.980	2.000	108,015	-0.02(-0.99%)
Jan 16, 2019	1.920	2.020	1.880	2.020	191,736	+0.12(+6.32%)
Jan 15, 2019	1.910	1.960	1.870	1.900	27,855	-0.02(-1.04%)
Jan 14, 2019	1.910	2.000	1.860	1.920	116,372	+0.03(+1.59%)
Jan 11, 2019	1.940	1.980	1.830	1.890	75,900	-0.03(-1.56%)
Jan 10, 2019	1.880	1.990	1.825	1.920	252,988	+0.07(+3.78%)
Jan 09, 2019	1.810	1.919	1.810	1.850	95,860	+0.09(+5.11%)
Jan 08, 2019	1.800	1.930	1.627	1.760	123,618	-0.04(-2.22%)
Jan 07, 2019	1.700	1.820	1.660	1.800	579,508	+0.08(+4.65%)
Jan 04, 2019	1.710	1.720	1.660	1.720	36,900	-0.02(-1.15%)
Jan 03, 2019	1.650	1.740	1.590	1.740	516,902	+0.09(+5.45%)

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.

Financial News

Fibrocell Science (NQ: FCSC )

Historical Prices

Popular Pages