Skip to main content
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 (%)
Oct 31, 2019 2.970 2.990 2.970 2.990 100,628 +0.02(+0.67%)
Oct 30, 2019 2.960 2.980 2.960 2.970 25,734 +0.00(+0.00%)
Oct 29, 2019 2.970 2.980 2.960 2.970 44,567 +0.01(+0.34%)
Oct 28, 2019 2.960 2.970 2.960 2.960 38,511 +0.00(+0.00%)
Oct 25, 2019 2.960 2.970 2.960 2.960 19,600 +0.00(+0.00%)
Oct 24, 2019 2.960 2.970 2.960 2.960 19,199 +0.00(+0.00%)
Oct 23, 2019 2.960 2.970 2.960 2.960 11,477 +0.00(+0.00%)
Oct 22, 2019 2.950 2.970 2.950 2.960 23,685 +0.00(+0.00%)
Oct 21, 2019 2.960 2.970 2.960 2.960 93,829 +0.00(+0.00%)
Oct 18, 2019 2.960 2.970 2.960 2.960 8,300 +0.00(+0.00%)
Oct 17, 2019 2.960 2.970 2.960 2.960 27,188 -0.01(-0.34%)
Oct 16, 2019 2.970 2.970 2.960 2.970 27,370 +0.00(+0.00%)
Oct 15, 2019 2.970 2.980 2.960 2.970 44,770 +0.00(+0.00%)
Oct 14, 2019 2.960 2.980 2.960 2.970 44,895 +0.00(+0.00%)
Oct 11, 2019 2.970 2.970 2.960 2.970 17,800 +0.01(+0.34%)
Oct 10, 2019 2.960 2.980 2.960 2.960 100,082 +0.00(+0.00%)
Oct 09, 2019 2.960 2.970 2.960 2.960 30,914 -0.01(-0.34%)
Oct 08, 2019 2.960 2.970 2.955 2.970 380,732 +0.00(+0.00%)
Oct 07, 2019 2.970 2.980 2.960 2.970 90,350 +0.00(+0.00%)
Oct 04, 2019 2.960 2.970 2.960 2.970 32,300 +0.00(+0.00%)
Oct 03, 2019 2.980 2.980 2.960 2.970 51,724 +0.01(+0.34%)
Oct 02, 2019 2.960 2.980 2.960 2.960 80,934 -0.01(-0.34%)
Oct 01, 2019 2.980 2.980 2.960 2.970 40,429 +0.01(+0.34%)
Sep 30, 2019 2.970 2.970 2.960 2.960 41,274 -0.01(-0.34%)
Sep 27, 2019 2.960 2.980 2.950 2.970 167,900 +0.00(+0.00%)
Sep 26, 2019 2.950 2.970 2.950 2.970 72,903 +0.01(+0.34%)
Sep 25, 2019 2.960 2.970 2.950 2.960 189,839 +0.00(+0.00%)
Sep 24, 2019 2.930 2.960 2.930 2.960 107,272 +0.03(+1.02%)
Sep 23, 2019 2.960 2.960 2.925 2.930 107,322 -0.03(-1.01%)
Sep 20, 2019 2.920 2.960 2.920 2.960 251,600 +0.04(+1.37%)
Sep 19, 2019 2.920 2.930 2.915 2.920 155,947 +0.00(+0.00%)
Sep 18, 2019 2.930 2.930 2.910 2.920 101,724 -0.01(-0.34%)
Sep 17, 2019 2.910 2.930 2.910 2.930 408,412 +0.00(+0.00%)
Sep 16, 2019 2.930 2.930 2.910 2.930 717,631 +0.01(+0.34%)
Sep 13, 2019 2.920 2.950 2.910 2.920 3,865,600 +1.09(+59.56%)
Sep 12, 2019 1.850 1.900 1.830 1.830 232,502 -0.05(-2.66%)
Sep 11, 2019 1.850 1.910 1.840 1.880 53,149 +0.02(+1.08%)
Sep 10, 2019 1.890 1.890 1.810 1.860 20,954 -0.02(-1.06%)
Sep 09, 2019 1.810 1.880 1.810 1.880 10,233 +0.05(+2.73%)
Sep 06, 2019 1.850 1.883 1.810 1.830 33,900 -0.05(-2.66%)
Sep 05, 2019 1.830 1.880 1.800 1.880 26,382 +0.02(+1.11%)
Sep 04, 2019 1.880 1.895 1.840 1.859 28,418 -0.01(-0.57%)
Sep 03, 2019 1.930 1.930 1.859 1.870 16,880 -0.05(-2.60%)
Aug 30, 2019 1.900 1.930 1.895 1.920 29,600 +0.02(+1.05%)
Aug 29, 2019 1.880 1.930 1.880 1.900 65,378 +0.01(+0.78%)
Aug 28, 2019 1.850 1.892 1.825 1.885 22,714 +0.04(+2.18%)
Aug 27, 2019 1.870 1.920 1.830 1.845 83,160 -0.03(-1.86%)
Aug 26, 2019 1.880 1.891 1.860 1.880 23,668 +0.02(+1.08%)
Aug 23, 2019 1.900 1.940 1.850 1.860 27,700 -0.03(-1.59%)
Aug 22, 2019 1.900 1.950 1.835 1.890 94,169 +0.01(+0.53%)
Aug 21, 2019 1.890 1.929 1.880 1.880 54,167 -0.02(-1.05%)
Aug 20, 2019 1.900 1.910 1.870 1.900 40,471 +0.02(+1.06%)
Aug 19, 2019 1.830 1.950 1.814 1.880 90,413 +0.06(+3.30%)
Aug 16, 2019 1.820 1.866 1.760 1.820 92,300 +0.02(+1.11%)
Aug 15, 2019 1.800 1.900 1.770 1.800 149,424 +0.05(+2.56%)
Aug 14, 2019 1.760 1.810 1.755 1.755 36,235 -0.04(-1.96%)
Aug 13, 2019 1.750 1.800 1.740 1.790 49,417 +0.05(+2.87%)
Aug 12, 2019 1.760 1.780 1.700 1.740 40,104 +0.00(+0.00%)
Aug 09, 2019 1.786 1.786 1.700 1.740 46,700 -0.01(-0.57%)
Aug 08, 2019 1.780 1.840 1.750 1.750 51,086 +0.00(+0.00%)
Aug 07, 2019 1.790 1.820 1.720 1.750 49,287 -0.03(-1.69%)
Aug 06, 2019 1.800 1.815 1.720 1.780 30,368 -0.02(-1.11%)
Aug 05, 2019 1.820 1.840 1.760 1.800 45,922 -0.02(-1.10%)
Aug 02, 2019 1.830 1.850 1.810 1.820 27,700 -0.03(-1.62%)
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.