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.