Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.