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 (%)
Jul 31, 2019 1.920 1.930 1.850 1.850 34,677 -0.08(-4.15%)
Jul 30, 2019 1.890 1.970 1.890 1.930 33,910 -0.01(-0.52%)
Jul 29, 2019 1.820 1.970 1.800 1.940 124,500 +0.10(+5.43%)
Jul 26, 2019 1.830 1.850 1.820 1.840 31,700 -0.01(-0.54%)
Jul 25, 2019 1.860 1.880 1.830 1.850 12,251 +0.03(+1.65%)
Jul 24, 2019 1.810 1.840 1.810 1.820 56,562 +0.00(+0.00%)
Jul 23, 2019 1.820 1.830 1.780 1.820 25,649 -0.02(-1.09%)
Jul 22, 2019 1.800 1.840 1.800 1.840 36,077 +0.04(+2.22%)
Jul 19, 2019 1.820 1.850 1.780 1.800 38,900 -0.03(-1.64%)
Jul 18, 2019 1.850 1.860 1.820 1.830 30,339 -0.02(-1.08%)
Jul 17, 2019 1.860 1.900 1.840 1.850 43,031 -0.03(-1.60%)
Jul 16, 2019 1.870 1.880 1.850 1.880 62,746 +0.01(+0.53%)
Jul 15, 2019 1.850 1.880 1.850 1.870 32,643 +0.02(+1.08%)
Jul 12, 2019 1.840 1.876 1.831 1.850 29,100 +0.01(+0.54%)
Jul 11, 2019 1.830 1.850 1.815 1.840 25,353 -0.01(-0.54%)
Jul 10, 2019 1.860 1.870 1.810 1.850 22,042 -0.02(-1.07%)
Jul 09, 2019 1.850 1.880 1.840 1.870 28,627 +0.04(+2.19%)
Jul 08, 2019 1.880 1.890 1.830 1.830 19,620 -0.07(-3.68%)
Jul 05, 2019 1.820 1.900 1.820 1.900 40,400 +0.06(+3.26%)
Jul 03, 2019 1.860 1.880 1.820 1.840 90,000 -0.01(-0.54%)
Jul 02, 2019 1.890 1.900 1.850 1.850 14,713 -0.05(-2.63%)
Jul 01, 2019 1.910 1.929 1.840 1.900 30,458 +0.00(+0.00%)
Jun 28, 2019 1.880 1.920 1.870 1.900 35,000 +0.03(+1.60%)
Jun 27, 2019 1.883 1.925 1.860 1.870 18,441 +0.01(+0.54%)
Jun 26, 2019 1.930 1.940 1.850 1.860 78,557 -0.05(-2.62%)
Jun 25, 2019 1.950 1.980 1.910 1.910 39,501 -0.06(-3.05%)
Jun 24, 2019 1.990 1.990 1.946 1.970 20,096 -0.02(-1.01%)
Jun 21, 2019 2.000 2.000 1.913 1.990 24,600 +0.02(+1.02%)
Jun 20, 2019 2.010 2.030 1.940 1.970 31,304 -0.05(-2.48%)
Jun 19, 2019 1.930 2.030 1.910 2.020 48,641 +0.03(+1.51%)
Jun 18, 2019 1.990 2.020 1.870 1.990 93,947 +0.00(+0.00%)
Jun 17, 2019 2.000 2.030 1.960 1.990 44,501 +0.03(+1.53%)
Jun 14, 2019 1.990 2.070 1.960 1.960 45,900 -0.05(-2.49%)
Jun 13, 2019 1.980 2.020 1.890 2.010 73,250 +0.07(+3.61%)
Jun 12, 2019 1.920 1.960 1.880 1.940 30,122 +0.02(+1.04%)
Jun 11, 2019 1.890 1.920 1.870 1.920 36,523 +0.01(+0.52%)
Jun 10, 2019 1.900 1.940 1.870 1.910 52,446 +0.01(+0.53%)
Jun 07, 2019 1.890 1.930 1.840 1.900 68,100 +0.03(+1.60%)
Jun 06, 2019 1.940 1.990 1.850 1.870 116,549 -0.10(-5.08%)
Jun 05, 2019 1.970 2.000 1.900 1.970 44,739 +0.01(+0.51%)
Jun 04, 2019 1.880 1.970 1.820 1.960 138,237 +0.09(+5.09%)
Jun 03, 2019 1.890 1.890 1.830 1.865 139,495 -0.01(-0.80%)
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%)
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.