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 (%)
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.