Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FibroBiologics, Inc. - Common Stock (NQ:FBLG)

1.310 +0.120 (+10.08%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 21, 2025 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 17, 2025 1.080 1.230 1.000 1.190 354,162 +0.10(+9.17%)
Apr 16, 2025 0.9800 1.150 0.9695 1.090 461,762 +0.13(+13.89%)
Apr 15, 2025 0.9800 1.020 0.9114 0.9571 136,175 -0.02(-2.34%)
Apr 14, 2025 0.9200 1.020 0.8900 0.9800 135,737 +0.09(+10.11%)
Apr 11, 2025 0.8300 0.9000 0.8100 0.8900 397,870 +0.08(+9.50%)
Apr 10, 2025 0.8400 0.8400 0.7701 0.8128 135,703 -0.04(-4.38%)
Apr 09, 2025 0.8000 0.8713 0.7626 0.8500 411,853 +0.04(+4.29%)
Apr 08, 2025 0.8700 0.8700 0.8101 0.8150 188,528 -0.05(-6.31%)
Apr 07, 2025 0.8544 0.8700 0.8000 0.8699 182,125 -0.01(-1.22%)
Apr 04, 2025 0.8830 0.9300 0.8500 0.8806 134,670 +0.01(+0.64%)
Apr 03, 2025 0.9000 0.9500 0.8700 0.8750 197,192 -0.06(-6.56%)
Apr 02, 2025 0.9500 0.9639 0.8800 0.9364 147,660 +0.08(+8.88%)
Apr 01, 2025 0.9999 0.9999 0.8600 0.8600 281,200 -0.04(-4.44%)
Mar 31, 2025 1.000 1.030 0.9000 0.9000 158,124 -0.05(-5.26%)
Mar 28, 2025 1.010 1.060 0.9500 0.9500 72,104 -0.07(-6.86%)
Mar 27, 2025 1.040 1.090 1.010 1.020 59,057 -0.02(-1.92%)
Mar 26, 2025 1.100 1.120 1.020 1.040 55,039 -0.06(-5.45%)
Mar 25, 2025 1.130 1.140 1.090 1.100 82,647 -0.01(-0.90%)
Mar 24, 2025 1.090 1.160 1.070 1.110 124,653 +0.00(+0.00%)
Mar 21, 2025 1.040 1.145 1.000 1.110 186,838 +0.08(+7.77%)
Mar 20, 2025 1.020 1.060 1.000 1.030 83,488 +0.01(+0.98%)
Mar 19, 2025 0.9814 1.050 0.9805 1.020 109,072 +0.04(+4.08%)
Mar 18, 2025 1.000 1.000 0.9500 0.9800 142,891 -0.02(-2.00%)
Mar 17, 2025 1.050 1.050 0.9800 1.000 189,174 -0.02(-1.96%)
Mar 14, 2025 1.050 1.050 1.000 1.020 149,879 +0.01(+0.99%)
Mar 13, 2025 1.080 1.090 1.000 1.010 127,681 -0.05(-4.72%)
Mar 12, 2025 1.080 1.100 1.050 1.060 95,420 -0.04(-3.64%)
Mar 11, 2025 1.100 1.110 1.035 1.100 240,472 -0.01(-0.90%)
Mar 10, 2025 1.190 1.250 1.090 1.110 185,112 -0.11(-9.02%)
Mar 07, 2025 1.170 1.245 1.100 1.220 164,603 +0.10(+8.93%)
Mar 06, 2025 1.160 1.170 1.110 1.120 211,587 -0.05(-4.27%)
Mar 05, 2025 1.220 1.290 1.170 1.170 138,159 -0.06(-4.49%)
Mar 04, 2025 1.100 1.290 1.050 1.225 314,798 +0.08(+6.99%)
Mar 03, 2025 1.280 1.280 1.130 1.145 142,648 -0.11(-9.13%)
Feb 28, 2025 1.210 1.280 1.150 1.260 224,466 +0.07(+5.88%)
Feb 27, 2025 1.140 1.270 1.080 1.190 311,789 +0.05(+4.39%)
Feb 26, 2025 1.060 1.210 1.050 1.140 248,574 +0.09(+8.57%)
Feb 25, 2025 1.080 1.110 0.9837 1.050 287,588 -0.02(-1.87%)
Feb 24, 2025 1.160 1.190 1.045 1.070 409,632 -0.05(-4.89%)
Feb 21, 2025 1.250 1.250 1.110 1.125 286,306 -0.11(-9.27%)
Feb 20, 2025 1.150 1.240 1.130 1.240 165,462 +0.09(+7.83%)
Feb 19, 2025 1.160 1.180 1.120 1.150 215,849 -0.03(-2.13%)
Feb 18, 2025 1.210 1.320 1.170 1.175 299,883 -0.05(-4.47%)
Feb 14, 2025 1.280 1.280 1.060 1.230 851,449 -0.06(-4.65%)
Feb 13, 2025 1.690 1.700 1.200 1.290 1,413,808 -0.44(-25.43%)
Feb 12, 2025 1.740 1.880 1.660 1.730 773,379 +0.01(+0.58%)
Feb 11, 2025 1.830 1.830 1.670 1.720 571,450 -0.05(-2.82%)
Feb 10, 2025 1.960 1.980 1.710 1.770 1,303,164 -0.09(-4.84%)
Feb 07, 2025 1.770 2.000 1.750 1.860 2,283,042 +0.26(+16.25%)
Feb 06, 2025 1.650 1.710 1.540 1.600 274,647 -0.05(-3.03%)
Feb 05, 2025 1.550 1.760 1.550 1.650 380,638 +0.10(+6.45%)
Feb 04, 2025 1.690 1.690 1.545 1.550 172,808 -0.07(-4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.