FibroBiologics Inc (SG0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 10.0917431193 | 1.09 | 1.2 | 1.09 | 23 | 1.09 | DE |
| 4 | -0.26 | -17.8082191781 | 1.46 | 2 | 1.09 | 3510 | 1.39897777 | DE |
| 12 | -1.1199999 | -48.2758598395 | 2.3199999 | 2.34 | 1.09 | 2652 | 1.68075518 | DE |
| 26 | -0.29 | -19.4630872483 | 1.49 | 3.72 | 1.09 | 2262 | 2.15750418 | DE |
| 52 | -9.02 | -88.2583170254 | 10.22 | 10.84 | 1 | 1832 | 2.29992493 | DE |
| 156 | -9.02 | -88.2583170254 | 10.22 | 10.84 | 1 | 1832 | 2.29992493 | DE |
| 260 | -9.02 | -88.2583170254 | 10.22 | 10.84 | 1 | 1832 | 2.29992493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1740605220 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1740518820 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1740432420 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 23 |
| 1740173220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1740086820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1740000420 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.1 | 5000 |
| 1739914020 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739827620 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1739568420 | 1.12 | -0.61 | -35.26 | 1.25 | 1.25 | 1.12 | 10750 |
| 1739482020 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1739395620 | 1.73 | 0.07 | 4.22 | 1.73 | 1.73 | 1.73 | 420 |
| 1739309220 | 1.66 | -0.11 | -6.21 | 1.74 | 1.74 | 1.66 | 1290 |
| 1739222820 | 1.77 | -0.11 | -5.85 | 1.89 | 2 | 1.71 | 9355 |
| 1738963620 | 1.88 | 0.42 | 28.77 | 1.75 | 1.9 | 1.75 | 1140 |
| 1738877220 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.46 | 0 |
| 1738790820 | 1.46 | -0.07 | -4.58 | 1.46 | 1.46 | 1.46 | 98 |
| 1738704420 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738618020 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738358820 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1738272420 | 1.53 | -0.19 | -11.05 | 1.59 | 1.61 | 1.53 | 2709 |
| 1738186020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1738099620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1738013220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737754020 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737667620 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737581220 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737494820 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737408420 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737149220 | 1.72 | -0.13 | -7.03 | 1.72 | 1.72 | 1.72 | 2000 |
| 1737062820 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1736976420 | 1.85 | -0.1 | -5.13 | 1.85 | 1.85 | 1.85 | 217 |
| 1736890020 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1736803620 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1736544420 | 1.95 | -0.27 | -12.16 | 1.95 | 1.95 | 1.95 | 750 |
| 1736458020 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1736371620 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1736285220 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1736198820 | 2.22 | 0.12 | 5.71 | 2.22 | 2.22 | 2.22 | 550 |
| 1735939620 | 2.1 | -0.18 | -7.89 | 2.1 | 2.1 | 2.1 | 2000 |
| 1735853220 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1735594020 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 445 |
| 1735334820 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1734989220 | 2.2799999 | 0.28 | 14.00 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
| 1734730020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1734643620 | 2 | 0.02 | 1.01 | 2 | 2 | 2 | 500 |
| 1734557220 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734470820 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734384420 | 1.98 | 0.09 | 4.76 | 1.98 | 1.98 | 1.98 | 9000 |
| 1734125220 | 1.89 | -0.45 | -19.23 | 1.89 | 1.89 | 1.89 | 1500 |
| 1734038820 | 2.34 | 0 | 0.00 | 2.3199999 | 2.34 | 2.3199999 | 4300 |
| 1733900400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733814000 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733727600 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733468400 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733382000 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733295600 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733209200 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1733122800 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1732863600 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
| 1732777200 | 2.34 | 0 | 0.00 | 2.34 | 2.34 | 2.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
