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 (%)
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%)
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%)
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%)
Nov 01, 2018 2.110 2.210 2.090 2.120 172,179 +0.00(+0.24%)
Oct 31, 2018 2.140 2.180 2.070 2.115 144,745 -0.01(-0.70%)
Oct 30, 2018 1.914 2.140 1.914 2.130 207,831 +0.16(+8.12%)
Oct 29, 2018 1.939 1.990 1.900 1.970 185,505 +0.03(+1.55%)
Oct 26, 2018 1.930 2.000 1.900 1.940 120,100 -0.01(-0.51%)
Oct 25, 2018 1.970 2.020 1.860 1.950 436,681 +0.00(+0.00%)
Oct 24, 2018 2.030 2.040 1.910 1.950 259,666 -0.07(-3.47%)
Oct 23, 2018 1.960 2.090 1.900 2.020 139,482 +0.05(+2.54%)
Oct 22, 2018 1.880 2.030 1.860 1.970 195,861 +0.02(+1.03%)
Oct 19, 2018 2.030 2.080 1.850 1.950 80,400 -0.04(-2.01%)
Oct 18, 2018 2.050 2.100 1.960 1.990 50,895 -0.02(-1.00%)
Oct 17, 2018 1.950 2.080 1.920 2.010 116,992 +0.04(+2.03%)
Oct 16, 2018 1.920 2.010 1.840 1.970 372,011 +0.07(+3.68%)
Oct 15, 2018 1.870 2.040 1.870 1.900 166,089 +0.05(+2.70%)
Oct 12, 2018 1.920 1.990 1.850 1.850 217,400 -0.05(-2.63%)
Oct 11, 2018 1.980 2.020 1.843 1.900 245,191 -0.10(-5.00%)
Oct 10, 2018 2.140 2.200 2.000 2.000 230,976 -0.13(-6.10%)
Oct 09, 2018 2.180 2.200 2.100 2.130 177,636 -0.05(-2.29%)
Oct 08, 2018 2.250 2.250 2.100 2.180 103,358 -0.03(-1.36%)
Oct 05, 2018 2.200 2.260 2.170 2.210 77,500 -0.02(-0.90%)
Oct 04, 2018 2.250 2.340 2.140 2.230 107,743 -0.04(-1.76%)
Oct 03, 2018 2.240 2.370 2.100 2.270 127,851 +0.02(+0.89%)
Oct 02, 2018 2.210 2.270 2.090 2.250 146,421 +0.04(+1.81%)
Oct 01, 2018 2.350 2.440 2.130 2.210 238,001 -0.15(-6.36%)
Sep 28, 2018 2.350 2.440 2.320 2.360 241,400 +0.01(+0.43%)
Sep 27, 2018 2.320 2.370 2.300 2.350 105,878 +0.04(+1.73%)
Sep 26, 2018 2.220 2.370 2.220 2.310 328,731 +0.09(+4.05%)
Sep 25, 2018 2.380 2.600 2.200 2.220 1,190,912 -0.09(-3.90%)
Sep 24, 2018 2.160 2.420 2.130 2.310 948,992 +0.15(+6.94%)
Sep 21, 2018 2.240 2.250 2.160 2.160 151,200 -0.05(-2.26%)
Sep 20, 2018 2.190 2.270 2.140 2.210 72,190 +0.02(+0.91%)
Sep 19, 2018 2.140 2.220 2.100 2.190 197,138 +0.03(+1.39%)
Sep 18, 2018 2.100 2.200 2.080 2.160 75,420 +0.06(+2.86%)
Sep 17, 2018 2.020 2.160 2.010 2.100 60,410 +0.09(+4.48%)
Sep 14, 2018 2.200 2.250 2.000 2.010 275,000 -0.20(-9.05%)
Sep 13, 2018 2.230 2.300 2.171 2.210 159,216 -0.03(-1.34%)
Sep 12, 2018 2.200 2.330 2.150 2.240 274,369 +0.05(+2.28%)
Sep 11, 2018 2.050 2.250 2.020 2.190 310,825 +0.14(+6.83%)
Sep 10, 2018 2.010 2.090 1.950 2.050 141,765 +0.10(+5.13%)
Sep 07, 2018 2.070 2.130 1.910 1.950 220,000 -0.14(-6.70%)
Sep 06, 2018 2.150 2.179 2.030 2.090 283,845 -0.08(-3.69%)
Sep 05, 2018 2.340 2.450 2.100 2.170 1,086,033 +0.03(+1.40%)
Sep 04, 2018 1.970 2.150 1.970 2.140 316,968 +0.16(+8.08%)
Aug 31, 2018 1.980 1.980 1.980 0 -0.01(-0.50%)
Aug 30, 2018 1.970 2.010 1.940 1.990 57,313 +0.00(+0.00%)
Aug 29, 2018 1.940 2.020 1.910 1.990 79,496 +0.04(+2.05%)
Aug 28, 2018 1.950 1.980 1.920 1.950 34,065 -0.01(-0.51%)
Aug 27, 2018 1.970 1.980 1.890 1.960 115,910 +0.01(+0.51%)
Aug 24, 2018 1.970 2.000 1.920 1.950 47,600 -0.02(-1.02%)
Aug 23, 2018 1.970 2.030 1.907 1.970 66,757 -0.02(-1.01%)
Aug 22, 2018 1.980 2.070 1.910 1.990 74,058 +0.04(+2.05%)
Aug 21, 2018 1.910 2.080 1.910 1.950 80,639 +0.03(+1.56%)
Aug 20, 2018 1.980 2.010 1.900 1.920 74,582 -0.09(-4.48%)
Aug 17, 2018 2.010 2.030 1.980 2.010 44,400 -0.02(-0.99%)
Aug 16, 2018 2.040 2.080 1.970 2.030 78,225 -0.02(-0.97%)
Aug 15, 2018 2.080 2.080 1.970 2.050 50,346 -0.01(-0.49%)
Aug 14, 2018 2.110 2.160 2.040 2.060 75,412 -0.06(-2.83%)
Aug 13, 2018 2.100 2.348 2.010 2.120 70,387 +0.02(+0.95%)
Aug 10, 2018 1.980 2.100 1.950 2.100 129,300 +0.13(+6.60%)
Aug 09, 2018 1.750 2.100 1.750 1.970 218,032 +0.11(+5.91%)
Aug 08, 2018 1.930 2.060 1.800 1.860 100,496 -0.06(-3.12%)
Aug 07, 2018 1.880 2.000 1.880 1.920 66,733 +0.01(+0.52%)
Aug 06, 2018 1.970 1.990 1.850 1.910 93,947 -0.05(-2.55%)
Aug 03, 2018 2.000 2.050 1.890 1.960 86,200 -0.02(-1.01%)
Aug 02, 2018 2.090 2.090 1.910 1.980 118,365 -0.06(-2.94%)
Aug 01, 2018 1.970 2.080 1.900 2.040 51,756 +0.08(+4.08%)
Jul 31, 2018 1.870 2.000 1.800 1.960 219,830 +0.05(+2.62%)
Jul 30, 2018 2.170 2.170 1.850 1.910 546,275 -0.19(-9.05%)
Jul 27, 2018 2.260 2.320 2.050 2.100 274,400 -0.15(-6.67%)
Jul 26, 2018 2.170 2.330 2.150 2.250 167,029 +0.07(+3.21%)
Jul 25, 2018 2.170 2.200 2.130 2.180 192,103 +0.03(+1.40%)
Jul 24, 2018 2.260 2.330 2.130 2.150 284,339 -0.10(-4.44%)
Jul 23, 2018 2.330 2.350 2.280 2.250 202,021 -0.09(-3.85%)
Jul 20, 2018 2.280 2.340 2.228 2.340 64,392 +0.07(+3.08%)
Jul 19, 2018 2.260 2.355 2.200 2.270 83,041 -0.01(-0.44%)
Jul 18, 2018 2.260 2.360 2.130 2.280 337,221 +0.02(+0.88%)
Jul 17, 2018 2.360 2.450 2.200 2.260 567,948 -0.12(-5.04%)
Jul 16, 2018 2.490 2.510 2.350 2.380 272,251 -0.12(-4.80%)
Jul 13, 2018 2.500 2.550 2.410 2.500 418,976 -0.01(-0.40%)
Jul 12, 2018 2.430 2.560 2.388 2.510 416,341 +0.08(+3.29%)
Jul 11, 2018 2.470 2.520 2.410 2.430 293,851 -0.07(-2.80%)
Jul 10, 2018 2.500 2.630 2.490 2.500 348,027 -0.01(-0.40%)
Jul 09, 2018 2.530 2.610 2.480 2.510 405,213 +0.00(+0.00%)
Jul 06, 2018 2.530 2.640 2.470 2.510 346,737 -0.04(-1.57%)
Jul 05, 2018 2.500 2.730 2.450 2.550 290,933 +0.05(+2.00%)
Jul 03, 2018 2.500 2.500 2.500 0 -0.01(-0.40%)
Jul 02, 2018 2.600 2.600 2.420 2.510 541,962 -0.20(-7.21%)
Jun 29, 2018 2.610 2.705 202,921 -0.12(-4.42%)
Jun 28, 2018 2.680 2.869 2.510 2.830 306,029 +0.16(+5.99%)
Jun 27, 2018 2.830 2.890 2.610 2.670 429,414 -0.16(-5.65%)
Jun 26, 2018 3.110 3.119 2.800 2.830 719,166 -0.30(-9.58%)
Jun 25, 2018 3.070 3.360 2.960 3.130 985,658 +0.03(+0.97%)
Jun 22, 2018 3.200 3.350 2.850 3.100 2,545,935 -0.21(-6.34%)
Jun 21, 2018 2.500 3.450 2.463 3.310 3,398,633 +0.83(+33.47%)
Jun 20, 2018 2.420 2.520 2.420 2.480 393,414 +0.12(+5.08%)
Jun 19, 2018 2.350 2.450 2.300 2.360 232,051 +0.01(+0.43%)
Jun 18, 2018 2.350 2.450 2.320 2.350 190,504 -0.01(-0.42%)
Jun 15, 2018 2.450 2.350 2.360 115,420 -0.09(-3.67%)
Jun 14, 2018 2.370 2.500 2.350 2.450 238,669 +0.07(+2.94%)
Jun 13, 2018 2.410 2.580 2.300 2.380 440,393 -0.02(-0.83%)
Jun 12, 2018 2.560 2.610 2.370 2.400 498,683 -0.16(-6.25%)
Jun 11, 2018 2.570 2.620 2.450 2.560 418,418 +0.01(+0.39%)
Jun 08, 2018 2.500 2.660 2.370 2.550 2,320,451 +0.05(+2.00%)
Jun 07, 2018 2.370 2.580 2.350 2.500 547,373 +0.15(+6.38%)
Jun 06, 2018 2.280 2.480 2.270 2.350 210,961 +0.05(+2.17%)
Jun 05, 2018 2.380 2.414 2.210 2.300 195,818 -0.04(-1.71%)
Jun 04, 2018 2.450 2.480 2.280 2.340 231,200 -0.06(-2.50%)
Jun 01, 2018 2.550 2.550 2.210 2.400 283,121 -0.16(-6.25%)
May 31, 2018 2.580 2.590 2.400 2.560 362,592 -0.01(-0.39%)
May 30, 2018 2.590 2.590 2.450 2.570 225,736 +0.03(+1.18%)
May 29, 2018 2.770 2.810 2.394 2.540 764,337 -0.33(-11.50%)
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.