Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	1.490	1.671	1.490	1.650	30,526	+0.15(+10.00%)
Dec 31, 2018	1.500	1.590	1.450	1.500	144,400	+0.00(+0.00%)
Dec 28, 2018	1.560	1.600	1.460	1.500	105,100	-0.07(-4.46%)
Dec 27, 2018	1.520	1.615	1.470	1.570	69,259	+0.01(+0.64%)
Dec 26, 2018	1.570	1.600	1.470	1.560	38,051	+0.01(+0.65%)
Dec 24, 2018	1.540	1.660	1.500	1.550	49,600	+0.05(+3.33%)
Dec 21, 2018	1.780	1.790	1.480	1.500	115,700	-0.29(-16.20%)
Dec 20, 2018	1.850	1.900	1.720	1.790	78,526	-0.04(-2.19%)
Dec 19, 2018	1.880	1.960	1.810	1.830	56,938	-0.07(-3.68%)
Dec 18, 2018	1.920	1.990	1.850	1.900	66,340	+0.02(+1.06%)
Dec 17, 2018	1.980	2.020	1.879	1.880	83,845	-0.12(-6.00%)
Dec 14, 2018	1.950	2.070	1.940	2.000	33,700	+0.01(+0.51%)
Dec 13, 2018	2.020	2.090	1.960	1.990	39,808	-0.03(-1.49%)
Dec 12, 2018	1.980	2.080	1.910	2.020	50,143	+0.06(+3.06%)
Dec 11, 2018	1.930	2.050	1.910	1.960	754,796	-0.01(-0.51%)
Dec 10, 2018	1.970	2.040	1.870	1.970	49,422	+0.00(+0.00%)
Dec 07, 2018	2.040	2.090	1.950	1.970	53,200	-0.05(-2.48%)
Dec 06, 2018	2.100	2.120	2.020	2.020	20,708	-0.08(-3.81%)
Dec 04, 2018	2.080	2.220	2.010	2.100	172,600	+0.00(+0.00%)
Dec 03, 2018	2.150	2.210	2.100	2.100	32,358	-0.02(-0.94%)
Nov 30, 2018	2.110	2.170	2.080	2.120	57,000	+0.02(+0.95%)
Nov 29, 2018	2.120	2.125	2.050	2.100	48,563	+0.02(+0.96%)
Nov 28, 2018	2.040	2.160	2.040	2.080	54,926	+0.06(+2.97%)
Nov 27, 2018	2.100	2.120	2.000	2.020	134,013	-0.06(-2.88%)
Nov 26, 2018	2.150	2.150	2.000	2.080	24,638	-0.04(-1.89%)
Nov 23, 2018	2.090	2.120	2.060	2.120	94,600	+0.03(+1.44%)
Nov 21, 2018		2.090	2.090	2.090	0	+0.03(+1.46%)
Nov 20, 2018	1.970	2.070	1.970	2.060	55,738	+0.09(+4.57%)
Nov 19, 2018	2.050	2.160	1.940	1.970	50,368	-0.10(-4.83%)
Nov 16, 2018	2.040	2.158	2.035	2.070	105,600	+0.00(+0.00%)
Nov 15, 2018	2.000	2.090	1.940	2.070	56,094	+0.04(+1.97%)
Nov 14, 2018	2.020	2.050	1.878	2.030	171,990	+0.04(+2.01%)
Nov 13, 2018	2.010	2.090	1.950	1.990	70,167	+0.05(+2.58%)
Nov 12, 2018	2.180	2.190	1.935	1.940	66,754	-0.21(-9.77%)
Nov 09, 2018	2.230	2.260	2.100	2.150	76,100	-0.11(-4.87%)
Nov 08, 2018	2.240	2.270	2.230	2.260	35,194	+0.02(+0.89%)
Nov 07, 2018	2.250	2.290	2.221	2.240	75,646	+0.01(+0.45%)
Nov 06, 2018	2.250	2.280	2.205	2.230	69,643	-0.01(-0.45%)
Nov 05, 2018	2.240	2.270	2.206	2.240	74,589	+0.01(+0.45%)
Nov 02, 2018	2.130	2.250	2.130	2.230	83,700	+0.11(+5.19%)
Nov 01, 2018	2.110	2.210	2.090	2.120	172,179	+0.00(+0.24%)
Oct 31, 2018	2.140	2.180	2.070	2.115	144,745	-0.01(-0.70%)
Oct 30, 2018	1.914	2.140	1.914	2.130	207,831	+0.16(+8.12%)
Oct 29, 2018	1.939	1.990	1.900	1.970	185,505	+0.03(+1.55%)
Oct 26, 2018	1.930	2.000	1.900	1.940	120,100	-0.01(-0.51%)
Oct 25, 2018	1.970	2.020	1.860	1.950	436,681	+0.00(+0.00%)
Oct 24, 2018	2.030	2.040	1.910	1.950	259,666	-0.07(-3.47%)
Oct 23, 2018	1.960	2.090	1.900	2.020	139,482	+0.05(+2.54%)
Oct 22, 2018	1.880	2.030	1.860	1.970	195,861	+0.02(+1.03%)
Oct 19, 2018	2.030	2.080	1.850	1.950	80,400	-0.04(-2.01%)
Oct 18, 2018	2.050	2.100	1.960	1.990	50,895	-0.02(-1.00%)
Oct 17, 2018	1.950	2.080	1.920	2.010	116,992	+0.04(+2.03%)
Oct 16, 2018	1.920	2.010	1.840	1.970	372,011	+0.07(+3.68%)
Oct 15, 2018	1.870	2.040	1.870	1.900	166,089	+0.05(+2.70%)
Oct 12, 2018	1.920	1.990	1.850	1.850	217,400	-0.05(-2.63%)
Oct 11, 2018	1.980	2.020	1.843	1.900	245,191	-0.10(-5.00%)
Oct 10, 2018	2.140	2.200	2.000	2.000	230,976	-0.13(-6.10%)
Oct 09, 2018	2.180	2.200	2.100	2.130	177,636	-0.05(-2.29%)
Oct 08, 2018	2.250	2.250	2.100	2.180	103,358	-0.03(-1.36%)
Oct 05, 2018	2.200	2.260	2.170	2.210	77,500	-0.02(-0.90%)
Oct 04, 2018	2.250	2.340	2.140	2.230	107,743	-0.04(-1.76%)
Oct 03, 2018	2.240	2.370	2.100	2.270	127,851	+0.02(+0.89%)
Oct 02, 2018	2.210	2.270	2.090	2.250	146,421	+0.04(+1.81%)
Oct 01, 2018	2.350	2.440	2.130	2.210	238,001	-0.15(-6.36%)
Sep 28, 2018	2.350	2.440	2.320	2.360	241,400	+0.01(+0.43%)
Sep 27, 2018	2.320	2.370	2.300	2.350	105,878	+0.04(+1.73%)
Sep 26, 2018	2.220	2.370	2.220	2.310	328,731	+0.09(+4.05%)
Sep 25, 2018	2.380	2.600	2.200	2.220	1,190,912	-0.09(-3.90%)
Sep 24, 2018	2.160	2.420	2.130	2.310	948,992	+0.15(+6.94%)
Sep 21, 2018	2.240	2.250	2.160	2.160	151,200	-0.05(-2.26%)
Sep 20, 2018	2.190	2.270	2.140	2.210	72,190	+0.02(+0.91%)
Sep 19, 2018	2.140	2.220	2.100	2.190	197,138	+0.03(+1.39%)
Sep 18, 2018	2.100	2.200	2.080	2.160	75,420	+0.06(+2.86%)
Sep 17, 2018	2.020	2.160	2.010	2.100	60,410	+0.09(+4.48%)
Sep 14, 2018	2.200	2.250	2.000	2.010	275,000	-0.20(-9.05%)
Sep 13, 2018	2.230	2.300	2.171	2.210	159,216	-0.03(-1.34%)
Sep 12, 2018	2.200	2.330	2.150	2.240	274,369	+0.05(+2.28%)
Sep 11, 2018	2.050	2.250	2.020	2.190	310,825	+0.14(+6.83%)
Sep 10, 2018	2.010	2.090	1.950	2.050	141,765	+0.10(+5.13%)
Sep 07, 2018	2.070	2.130	1.910	1.950	220,000	-0.14(-6.70%)
Sep 06, 2018	2.150	2.179	2.030	2.090	283,845	-0.08(-3.69%)
Sep 05, 2018	2.340	2.450	2.100	2.170	1,086,033	+0.03(+1.40%)
Sep 04, 2018	1.970	2.150	1.970	2.140	316,968	+0.16(+8.08%)
Aug 31, 2018		1.980	1.980	1.980	0	-0.01(-0.50%)
Aug 30, 2018	1.970	2.010	1.940	1.990	57,313	+0.00(+0.00%)
Aug 29, 2018	1.940	2.020	1.910	1.990	79,496	+0.04(+2.05%)
Aug 28, 2018	1.950	1.980	1.920	1.950	34,065	-0.01(-0.51%)
Aug 27, 2018	1.970	1.980	1.890	1.960	115,910	+0.01(+0.51%)
Aug 24, 2018	1.970	2.000	1.920	1.950	47,600	-0.02(-1.02%)
Aug 23, 2018	1.970	2.030	1.907	1.970	66,757	-0.02(-1.01%)
Aug 22, 2018	1.980	2.070	1.910	1.990	74,058	+0.04(+2.05%)
Aug 21, 2018	1.910	2.080	1.910	1.950	80,639	+0.03(+1.56%)
Aug 20, 2018	1.980	2.010	1.900	1.920	74,582	-0.09(-4.48%)
Aug 17, 2018	2.010	2.030	1.980	2.010	44,400	-0.02(-0.99%)
Aug 16, 2018	2.040	2.080	1.970	2.030	78,225	-0.02(-0.97%)
Aug 15, 2018	2.080	2.080	1.970	2.050	50,346	-0.01(-0.49%)
Aug 14, 2018	2.110	2.160	2.040	2.060	75,412	-0.06(-2.83%)
Aug 13, 2018	2.100	2.348	2.010	2.120	70,387	+0.02(+0.95%)
Aug 10, 2018	1.980	2.100	1.950	2.100	129,300	+0.13(+6.60%)
Aug 09, 2018	1.750	2.100	1.750	1.970	218,032	+0.11(+5.91%)
Aug 08, 2018	1.930	2.060	1.800	1.860	100,496	-0.06(-3.12%)
Aug 07, 2018	1.880	2.000	1.880	1.920	66,733	+0.01(+0.52%)
Aug 06, 2018	1.970	1.990	1.850	1.910	93,947	-0.05(-2.55%)
Aug 03, 2018	2.000	2.050	1.890	1.960	86,200	-0.02(-1.01%)
Aug 02, 2018	2.090	2.090	1.910	1.980	118,365	-0.06(-2.94%)
Aug 01, 2018	1.970	2.080	1.900	2.040	51,756	+0.08(+4.08%)
Jul 31, 2018	1.870	2.000	1.800	1.960	219,830	+0.05(+2.62%)
Jul 30, 2018	2.170	2.170	1.850	1.910	546,275	-0.19(-9.05%)
Jul 27, 2018	2.260	2.320	2.050	2.100	274,400	-0.15(-6.67%)
Jul 26, 2018	2.170	2.330	2.150	2.250	167,029	+0.07(+3.21%)
Jul 25, 2018	2.170	2.200	2.130	2.180	192,103	+0.03(+1.40%)
Jul 24, 2018	2.260	2.330	2.130	2.150	284,339	-0.10(-4.44%)
Jul 23, 2018	2.330	2.350	2.280	2.250	202,021	-0.09(-3.85%)
Jul 20, 2018	2.280	2.340	2.228	2.340	64,392	+0.07(+3.08%)
Jul 19, 2018	2.260	2.355	2.200	2.270	83,041	-0.01(-0.44%)
Jul 18, 2018	2.260	2.360	2.130	2.280	337,221	+0.02(+0.88%)
Jul 17, 2018	2.360	2.450	2.200	2.260	567,948	-0.12(-5.04%)
Jul 16, 2018	2.490	2.510	2.350	2.380	272,251	-0.12(-4.80%)
Jul 13, 2018	2.500	2.550	2.410	2.500	418,976	-0.01(-0.40%)
Jul 12, 2018	2.430	2.560	2.388	2.510	416,341	+0.08(+3.29%)
Jul 11, 2018	2.470	2.520	2.410	2.430	293,851	-0.07(-2.80%)
Jul 10, 2018	2.500	2.630	2.490	2.500	348,027	-0.01(-0.40%)
Jul 09, 2018	2.530	2.610	2.480	2.510	405,213	+0.00(+0.00%)
Jul 06, 2018	2.530	2.640	2.470	2.510	346,737	-0.04(-1.57%)
Jul 05, 2018	2.500	2.730	2.450	2.550	290,933	+0.05(+2.00%)
Jul 03, 2018		2.500	2.500	2.500	0	-0.01(-0.40%)
Jul 02, 2018	2.600	2.600	2.420	2.510	541,962	-0.20(-7.21%)
Jun 29, 2018			2.610	2.705	202,921	-0.12(-4.42%)
Jun 28, 2018	2.680	2.869	2.510	2.830	306,029	+0.16(+5.99%)
Jun 27, 2018	2.830	2.890	2.610	2.670	429,414	-0.16(-5.65%)
Jun 26, 2018	3.110	3.119	2.800	2.830	719,166	-0.30(-9.58%)
Jun 25, 2018	3.070	3.360	2.960	3.130	985,658	+0.03(+0.97%)
Jun 22, 2018	3.200	3.350	2.850	3.100	2,545,935	-0.21(-6.34%)
Jun 21, 2018	2.500	3.450	2.463	3.310	3,398,633	+0.83(+33.47%)
Jun 20, 2018	2.420	2.520	2.420	2.480	393,414	+0.12(+5.08%)
Jun 19, 2018	2.350	2.450	2.300	2.360	232,051	+0.01(+0.43%)
Jun 18, 2018	2.350	2.450	2.320	2.350	190,504	-0.01(-0.42%)
Jun 15, 2018		2.450	2.350	2.360	115,420	-0.09(-3.67%)
Jun 14, 2018	2.370	2.500	2.350	2.450	238,669	+0.07(+2.94%)
Jun 13, 2018	2.410	2.580	2.300	2.380	440,393	-0.02(-0.83%)
Jun 12, 2018	2.560	2.610	2.370	2.400	498,683	-0.16(-6.25%)
Jun 11, 2018	2.570	2.620	2.450	2.560	418,418	+0.01(+0.39%)
Jun 08, 2018	2.500	2.660	2.370	2.550	2,320,451	+0.05(+2.00%)
Jun 07, 2018	2.370	2.580	2.350	2.500	547,373	+0.15(+6.38%)
Jun 06, 2018	2.280	2.480	2.270	2.350	210,961	+0.05(+2.17%)
Jun 05, 2018	2.380	2.414	2.210	2.300	195,818	-0.04(-1.71%)
Jun 04, 2018	2.450	2.480	2.280	2.340	231,200	-0.06(-2.50%)
Jun 01, 2018	2.550	2.550	2.210	2.400	283,121	-0.16(-6.25%)
May 31, 2018	2.580	2.590	2.400	2.560	362,592	-0.01(-0.39%)
May 30, 2018	2.590	2.590	2.450	2.570	225,736	+0.03(+1.18%)
May 29, 2018	2.770	2.810	2.394	2.540	764,337	-0.33(-11.50%)

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