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

Fibrocell Science (NQ: FCSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
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%)
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.