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 (%)
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%)
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.