FibroBiologics Inc (FBLG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.27272727273 | 2.2 | 2.2821 | 1.93 | 123305 | 2.12345274 | CS |
| 4 | -0.16 | -6.63900414938 | 2.41 | 2.98 | 1.93 | 118950 | 2.41732744 | CS |
| 12 | -0.97 | -30.1242236025 | 3.22 | 3.89 | 1.93 | 158013 | 2.83713814 | CS |
| 26 | -4 | -64 | 6.25 | 6.7 | 1.0779 | 303268 | 3.19346412 | CS |
| 52 | -27.75 | -92.5 | 30 | 55 | 1.0779 | 227772 | 5.08742001 | CS |
| 156 | -27.75 | -92.5 | 30 | 55 | 1.0779 | 227772 | 5.08742001 | CS |
| 260 | -27.75 | -92.5 | 30 | 55 | 1.0779 | 227772 | 5.08742001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.25 | 0.22 | 10.84 | 2.0299999 | 2.29 | 2.02 | 224055 |
| 1734651300 | 2.0299999 | 0.02 | 1.00 | 2.05 | 2.11 | 1.93 | 93362 |
| 1734564900 | 2.0099999 | -0.14 | -6.51 | 2.15 | 2.22 | 2.0099999 | 123505 |
| 1734478500 | 2.15 | -0.01 | -0.46 | 2.15 | 2.22 | 2.07 | 132772 |
| 1734392100 | 2.16 | -0.06 | -2.70 | 2.16 | 2.2 | 2.05 | 109252 |
| 1734132900 | 2.22 | -0.05 | -2.20 | 2.2 | 2.2820999 | 2.0099999 | 157636 |
| 1734046500 | 2.27 | -0.02 | -0.87 | 2.44 | 2.5405 | 2.25 | 142654 |
| 1733960100 | 2.29 | -0.11 | -4.58 | 2.37 | 2.44 | 2.23 | 108163 |
| 1733873700 | 2.4 | -0.01 | -0.41 | 2.38 | 2.5 | 2.2509 | 107412 |
| 1733787300 | 2.41 | -0.08 | -3.21 | 2.47 | 2.55 | 2.37 | 69944 |
| 1733528100 | 2.49 | 0.11 | 4.62 | 2.4 | 2.5299999 | 2.3 | 84860 |
| 1733441700 | 2.38 | -0.08 | -3.25 | 2.46 | 2.5341 | 2.23 | 113252 |
| 1733355300 | 2.46 | -0.14 | -5.38 | 2.57 | 2.65 | 2.33 | 154904 |
| 1733268900 | 2.6 | -0.11 | -4.06 | 2.71 | 2.77 | 2.5299999 | 102327 |
| 1733182500 | 2.71 | 0.09 | 3.44 | 2.65 | 2.79 | 2.5 | 119749 |
| 1732917840 | 2.62 | 0.06 | 2.34 | 2.5099999 | 2.72 | 2.5044 | 62504 |
| 1732750500 | 2.56 | 0.09 | 3.64 | 2.46 | 2.69 | 2.46 | 108453 |
| 1732664100 | 2.47 | -0.38 | -13.33 | 2.88 | 2.92 | 2.4001 | 221307 |
| 1732577700 | 2.85 | 0.25 | 9.62 | 2.61 | 2.98 | 2.52 | 196906 |
| 1732318500 | 2.6 | 0.19 | 7.88 | 2.41 | 2.66 | 2.3469 | 85019 |
| 1732232100 | 2.41 | 0.17 | 7.59 | 2.22 | 2.465 | 2.15 | 149993 |
| 1732145700 | 2.24 | -0.14 | -5.88 | 2.42 | 2.5065 | 2.1625 | 183406 |
| 1732059300 | 2.38 | -0.13 | -4.99 | 2.67 | 2.72 | 2.3 | 271029 |
| 1731972900 | 2.505 | -0.08 | -2.91 | 2.58 | 2.625 | 2.5 | 142070 |
| 1731713700 | 2.58 | -0.23 | -8.19 | 2.83 | 2.83 | 2.5 | 262488 |
| 1731627300 | 2.81 | -0.27 | -8.77 | 3.14 | 3.2399 | 2.7599999 | 177377 |
| 1731540900 | 3.08 | -0.09 | -2.84 | 3.22 | 3.56 | 3.07 | 254053 |
| 1731454500 | 3.17 | -0.28 | -8.12 | 3.46 | 3.554 | 3.1549999 | 161966 |
| 1731368100 | 3.45 | -0.27 | -7.26 | 3.75 | 3.76 | 3.31 | 158855 |
| 1731108900 | 3.72 | 0.15 | 4.20 | 3.59 | 3.74 | 3.41 | 148129 |
| 1731022500 | 3.57 | -0.01 | -0.28 | 3.65 | 3.89 | 3.345 | 381415 |
| 1730936100 | 3.58 | 0.33 | 10.15 | 3.36 | 3.6 | 3.21 | 295129 |
| 1730849700 | 3.25 | 0.21 | 6.91 | 3.04 | 3.2799999 | 2.8849999 | 248021 |
| 1730763300 | 3.04 | -0.14 | -4.40 | 3.15 | 3.16 | 2.865 | 194272 |
| 1730500500 | 3.18 | 0.16 | 5.30 | 3.05 | 3.4984 | 2.98 | 375097 |
| 1730414100 | 3.02 | 0.07 | 2.37 | 2.98 | 3.07 | 2.75 | 154193 |
| 1730327700 | 2.95 | 0.2 | 7.27 | 2.77 | 3.0282 | 2.552 | 242602 |
| 1730241300 | 2.75 | -0.07 | -2.48 | 2.87 | 2.9593 | 2.64 | 96649 |
| 1730154900 | 2.82 | -0.03 | -1.05 | 2.85 | 2.9287 | 2.72 | 62259 |
| 1729895700 | 2.85 | -0.03 | -1.04 | 2.88 | 3.2391 | 2.7799999 | 149003 |
| 1729809300 | 2.88 | 0.05 | 1.77 | 2.82 | 3.0381999 | 2.7519999 | 109971 |
| 1729722900 | 2.83 | -0.05 | -1.74 | 2.83 | 2.91 | 2.69 | 108728 |
| 1729636500 | 2.88 | -0.18 | -5.73 | 3.31 | 3.34 | 2.8201 | 90639 |
| 1729550100 | 3.055 | -0.34 | -9.88 | 3.4 | 3.77 | 3.015 | 222188 |
| 1729290900 | 3.39 | 0.07 | 2.11 | 3.37 | 3.49 | 3.2 | 126215 |
| 1729204500 | 3.32 | 0.08 | 2.47 | 3.45 | 3.5 | 3.18 | 146443 |
| 1729118100 | 3.24 | 0.49 | 17.82 | 2.82 | 3.5699 | 2.75 | 442175 |
| 1729031700 | 2.75 | 0.05 | 1.85 | 2.6 | 2.9001 | 2.6 | 150703 |
| 1728945300 | 2.7 | 0.1 | 3.85 | 2.6 | 2.74 | 2.52 | 87875 |
| 1728686100 | 2.6 | 0.28 | 12.07 | 2.33 | 2.64 | 2.25 | 120105 |
| 1728599700 | 2.32 | -0.26 | -10.08 | 2.55 | 2.58 | 2.3 | 127199 |
| 1728513300 | 2.58 | -0.17 | -6.18 | 2.72 | 2.75 | 2.535 | 115150 |
| 1728426900 | 2.75 | -0.02 | -0.72 | 2.8 | 2.8333 | 2.65 | 93247 |
| 1728340500 | 2.77 | -0.07 | -2.46 | 2.86 | 3 | 2.68 | 105228 |
| 1728081300 | 2.84 | 0.19 | 7.17 | 2.72 | 2.8899 | 2.64 | 122800 |
| 1727994900 | 2.65 | -0.03 | -1.12 | 2.71 | 2.7599999 | 2.6 | 124937 |
| 1727908500 | 2.68 | -0.22 | -7.59 | 2.92 | 2.93 | 2.58 | 222056 |
| 1727822100 | 2.9 | -0.19 | -6.15 | 3.1 | 3.1 | 2.7601 | 180817 |
| 1727735700 | 3.09 | -0.1 | -3.13 | 3.19 | 3.24 | 2.98 | 141732 |
| 1727476500 | 3.19 | 0.05 | 1.59 | 3.22 | 3.27 | 3.0548 | 155545 |
| 1727390100 | 3.14 | 0.39 | 14.18 | 2.87 | 3.19 | 2.75 | 399818 |
| 1727303700 | 2.75 | -0.17 | -5.82 | 2.98 | 2.995 | 2.69 | 176258 |
| 1727217300 | 2.92 | 0.16 | 5.80 | 2.81 | 3.36 | 2.8001 | 555699 |
| 1727130900 | 2.7599999 | -0.54 | -16.36 | 3.29 | 3.4 | 2.5 | 621168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
