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 (%)
Sep 30, 2019 2.970 2.970 2.960 2.960 41,274 -0.01(-0.34%)
Sep 27, 2019 2.960 2.980 2.950 2.970 167,900 +0.00(+0.00%)
Sep 26, 2019 2.950 2.970 2.950 2.970 72,903 +0.01(+0.34%)
Sep 25, 2019 2.960 2.970 2.950 2.960 189,839 +0.00(+0.00%)
Sep 24, 2019 2.930 2.960 2.930 2.960 107,272 +0.03(+1.02%)
Sep 23, 2019 2.960 2.960 2.925 2.930 107,322 -0.03(-1.01%)
Sep 20, 2019 2.920 2.960 2.920 2.960 251,600 +0.04(+1.37%)
Sep 19, 2019 2.920 2.930 2.915 2.920 155,947 +0.00(+0.00%)
Sep 18, 2019 2.930 2.930 2.910 2.920 101,724 -0.01(-0.34%)
Sep 17, 2019 2.910 2.930 2.910 2.930 408,412 +0.00(+0.00%)
Sep 16, 2019 2.930 2.930 2.910 2.930 717,631 +0.01(+0.34%)
Sep 13, 2019 2.920 2.950 2.910 2.920 3,865,600 +1.09(+59.56%)
Sep 12, 2019 1.850 1.900 1.830 1.830 232,502 -0.05(-2.66%)
Sep 11, 2019 1.850 1.910 1.840 1.880 53,149 +0.02(+1.08%)
Sep 10, 2019 1.890 1.890 1.810 1.860 20,954 -0.02(-1.06%)
Sep 09, 2019 1.810 1.880 1.810 1.880 10,233 +0.05(+2.73%)
Sep 06, 2019 1.850 1.883 1.810 1.830 33,900 -0.05(-2.66%)
Sep 05, 2019 1.830 1.880 1.800 1.880 26,382 +0.02(+1.11%)
Sep 04, 2019 1.880 1.895 1.840 1.859 28,418 -0.01(-0.57%)
Sep 03, 2019 1.930 1.930 1.859 1.870 16,880 -0.05(-2.60%)
Aug 30, 2019 1.900 1.930 1.895 1.920 29,600 +0.02(+1.05%)
Aug 29, 2019 1.880 1.930 1.880 1.900 65,378 +0.01(+0.78%)
Aug 28, 2019 1.850 1.892 1.825 1.885 22,714 +0.04(+2.18%)
Aug 27, 2019 1.870 1.920 1.830 1.845 83,160 -0.03(-1.86%)
Aug 26, 2019 1.880 1.891 1.860 1.880 23,668 +0.02(+1.08%)
Aug 23, 2019 1.900 1.940 1.850 1.860 27,700 -0.03(-1.59%)
Aug 22, 2019 1.900 1.950 1.835 1.890 94,169 +0.01(+0.53%)
Aug 21, 2019 1.890 1.929 1.880 1.880 54,167 -0.02(-1.05%)
Aug 20, 2019 1.900 1.910 1.870 1.900 40,471 +0.02(+1.06%)
Aug 19, 2019 1.830 1.950 1.814 1.880 90,413 +0.06(+3.30%)
Aug 16, 2019 1.820 1.866 1.760 1.820 92,300 +0.02(+1.11%)
Aug 15, 2019 1.800 1.900 1.770 1.800 149,424 +0.05(+2.56%)
Aug 14, 2019 1.760 1.810 1.755 1.755 36,235 -0.04(-1.96%)
Aug 13, 2019 1.750 1.800 1.740 1.790 49,417 +0.05(+2.87%)
Aug 12, 2019 1.760 1.780 1.700 1.740 40,104 +0.00(+0.00%)
Aug 09, 2019 1.786 1.786 1.700 1.740 46,700 -0.01(-0.57%)
Aug 08, 2019 1.780 1.840 1.750 1.750 51,086 +0.00(+0.00%)
Aug 07, 2019 1.790 1.820 1.720 1.750 49,287 -0.03(-1.69%)
Aug 06, 2019 1.800 1.815 1.720 1.780 30,368 -0.02(-1.11%)
Aug 05, 2019 1.820 1.840 1.760 1.800 45,922 -0.02(-1.10%)
Aug 02, 2019 1.830 1.850 1.810 1.820 27,700 -0.03(-1.62%)
Aug 01, 2019 1.880 1.890 1.830 1.850 28,114 +0.00(+0.00%)
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%)
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.