Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.110 -0.070 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
May 01, 2024 9.590 9.585 7.790 7.930 61,377 -1.50(-15.91%)
Apr 30, 2024 10.26 10.42 9.340 9.430 38,926 -1.12(-10.62%)
Apr 29, 2024 10.30 10.78 10.11 10.55 26,500 +0.44(+4.35%)
Apr 26, 2024 11.06 11.20 9.610 10.11 100,749 -1.57(-13.44%)
Apr 25, 2024 11.52 11.68 10.79 11.68 32,510 +0.16(+1.39%)
Apr 24, 2024 10.72 11.70 10.64 11.52 68,516 +0.42(+3.78%)
Apr 23, 2024 10.90 11.25 10.52 11.10 48,415 +0.29(+2.68%)
Apr 22, 2024 10.42 10.98 9.800 10.81 29,417 +0.66(+6.50%)
Apr 19, 2024 11.11 11.11 9.830 10.15 37,719 -0.86(-7.81%)
Apr 18, 2024 9.440 11.75 9.380 11.01 78,924 +1.52(+16.02%)
Apr 17, 2024 10.99 10.99 9.185 9.490 140,119 -1.50(-13.65%)
Apr 16, 2024 10.58 11.25 10.36 10.99 112,216 +0.40(+3.78%)
Apr 15, 2024 10.66 11.10 10.26 10.59 206,596 -0.10(-0.94%)
Apr 12, 2024 10.85 11.23 10.46 10.69 65,332 -0.63(-5.57%)
Apr 11, 2024 11.55 11.55 10.99 11.32 54,354 -0.25(-2.16%)
Apr 10, 2024 10.75 11.57 10.61 11.57 61,657 +0.63(+5.76%)
Apr 09, 2024 11.15 11.30 10.76 10.94 62,199 -0.13(-1.17%)
Apr 08, 2024 10.76 11.25 10.75 11.07 66,707 +0.05(+0.45%)
Apr 05, 2024 11.28 11.38 10.56 11.02 37,159 -0.38(-3.33%)
Apr 04, 2024 11.10 11.40 10.83 11.40 36,825 +0.21(+1.88%)
Apr 03, 2024 10.89 11.59 10.27 11.19 44,859 +0.39(+3.61%)
Apr 02, 2024 11.02 11.35 10.69 10.80 39,255 -0.61(-5.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.