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 (%)
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%)
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.