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 (%)
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%)
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.