My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FibroBiologics, Inc. - Common Stock (NQ:FBLG)

0.5428 -0.0221 (-3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 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 12, 2025 0.5700 0.5750 0.5312 0.5428 590,405 -0.02(-3.91%)
Sep 11, 2025 0.5490 0.5750 0.5400 0.5649 510,570 +0.02(+3.94%)
Sep 10, 2025 0.5502 0.5580 0.5304 0.5435 650,645 +0.01(+0.97%)
Sep 09, 2025 0.5746 0.5746 0.5315 0.5383 559,252 -0.03(-5.46%)
Sep 08, 2025 0.5649 0.5799 0.5554 0.5694 344,255 -0.00(-0.85%)
Sep 05, 2025 0.6120 0.6138 0.5600 0.5743 401,016 -0.02(-3.30%)
Sep 04, 2025 0.6100 0.6100 0.5856 0.5939 215,710 -0.01(-1.51%)
Sep 03, 2025 0.6024 0.6213 0.5900 0.6030 289,605 -0.02(-2.96%)
Sep 02, 2025 0.5903 0.6282 0.5900 0.6214 412,991 +0.03(+5.30%)
Aug 29, 2025 0.6260 0.6398 0.5804 0.5901 344,340 -0.03(-4.85%)
Aug 28, 2025 0.6100 0.6350 0.6036 0.6202 343,667 +0.02(+3.40%)
Aug 27, 2025 0.6000 0.6108 0.5900 0.5998 213,778 -0.01(-0.86%)
Aug 26, 2025 0.6354 0.6355 0.5957 0.6050 290,215 -0.01(-1.03%)
Aug 25, 2025 0.6133 0.6400 0.5997 0.6113 762,534 +0.02(+3.86%)
Aug 22, 2025 0.5805 0.6249 0.5719 0.5886 999,391 -0.00(-0.05%)
Aug 21, 2025 0.5814 0.6075 0.5700 0.5889 306,893 +0.02(+3.32%)
Aug 20, 2025 0.6100 0.6100 0.5661 0.5700 311,936 -0.02(-3.23%)
Aug 19, 2025 0.6000 0.6199 0.5880 0.5890 264,852 -0.03(-4.57%)
Aug 18, 2025 0.5800 0.6300 0.5661 0.6172 360,900 +0.04(+7.62%)
Aug 15, 2025 0.5763 0.5938 0.5605 0.5735 293,422 -0.01(-2.47%)
Aug 14, 2025 0.5715 0.6000 0.5600 0.5880 277,764 -0.00(-0.20%)
Aug 13, 2025 0.5700 0.6074 0.5600 0.5892 309,336 +0.01(+2.51%)
Aug 12, 2025 0.5547 0.5790 0.5403 0.5748 262,146 +0.02(+3.62%)
Aug 11, 2025 0.6000 0.6048 0.5473 0.5547 429,624 -0.03(-4.76%)
Aug 08, 2025 0.5403 0.6045 0.5376 0.5824 1,011,646 +0.05(+9.02%)
Aug 07, 2025 0.5500 0.5600 0.5282 0.5342 430,135 -0.00(-0.41%)
Aug 06, 2025 0.5617 0.5888 0.5339 0.5364 361,474 -0.02(-3.40%)
Aug 05, 2025 0.6100 0.6299 0.5460 0.5553 769,587 -0.05(-8.74%)
Aug 04, 2025 0.6349 0.6500 0.6050 0.6085 416,173 -0.04(-6.18%)
Aug 01, 2025 0.6370 0.6580 0.6031 0.6486 746,918 +0.01(+1.82%)
Jul 31, 2025 0.6300 0.6483 0.6190 0.6370 181,966 +0.00(+0.36%)
Jul 30, 2025 0.6000 0.6574 0.5801 0.6347 581,979 +0.03(+4.58%)
Jul 29, 2025 0.6400 0.6501 0.6000 0.6069 948,601 -0.05(-7.48%)
Jul 28, 2025 0.7197 0.7198 0.6388 0.6560 854,082 -0.02(-3.06%)
Jul 25, 2025 0.6700 0.6999 0.6450 0.6767 474,475 +0.02(+3.06%)
Jul 24, 2025 0.6700 0.6700 0.6401 0.6566 302,447 -0.01(-0.82%)
Jul 23, 2025 0.6700 0.6701 0.6060 0.6620 503,447 -0.01(-1.21%)
Jul 22, 2025 0.6760 0.6900 0.6454 0.6701 463,675 +0.00(+0.43%)
Jul 21, 2025 0.6900 0.6900 0.6610 0.6672 294,106 -0.00(-0.63%)
Jul 18, 2025 0.7000 0.7000 0.6450 0.6714 413,703 -0.02(-2.70%)
Jul 17, 2025 0.7100 0.7339 0.6728 0.6900 563,003 -0.03(-3.77%)
Jul 16, 2025 0.6900 0.7259 0.6396 0.7170 440,093 +0.02(+2.85%)
Jul 15, 2025 0.6500 0.7199 0.6451 0.6971 552,589 +0.06(+8.92%)
Jul 14, 2025 0.6400 0.6455 0.6121 0.6400 409,567 +0.01(+1.70%)
Jul 11, 2025 0.6700 0.6797 0.6138 0.6293 313,869 -0.02(-3.04%)
Jul 10, 2025 0.6500 0.6588 0.6201 0.6490 333,934 -0.01(-1.67%)
Jul 09, 2025 0.6200 0.6654 0.6100 0.6600 685,704 +0.05(+9.04%)
Jul 08, 2025 0.6000 0.6150 0.5833 0.6053 484,436 +0.00(+0.05%)
Jul 07, 2025 0.6325 0.6600 0.5933 0.6050 338,376 -0.01(-1.14%)
Jul 03, 2025 0.6300 0.6500 0.6016 0.6120 366,945 +0.00(+0.29%)
Jul 02, 2025 0.6000 0.6221 0.5940 0.6102 359,728 +0.01(+1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.