KYNB - FIBROGEN INC
6.84
-0.045 -0.658%
Share volume: 54,751
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.14%
PREVIOUS CLOSE
CHG
CHG%
$6.88
-0.04
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $6.91 | $6.91 | $7.03 | $7.03 | $6.67 | $6.67 | $6.84 | $6.84 | 54,751 | $54,751.00 |
| 03-05-2026 | $6.93 | $6.93 | $7.20 | $7.20 | $6.75 | $6.75 | $6.89 | $6.89 | 8,342 | $8,342.00 |
| 03-04-2026 | $6.88 | $6.88 | $7.01 | $7.01 | $6.82 | $6.82 | $6.92 | $6.92 | 21,192 | $21,192.00 |
| 03-03-2026 | $6.94 | $6.94 | $7.06 | $7.06 | $6.72 | $6.72 | $6.84 | $6.84 | 46,919 | $46,919.00 |
| 03-02-2026 | $6.85 | $6.85 | $7.20 | $7.20 | $6.76 | $6.76 | $7.05 | $7.05 | 35,815 | $35,815.00 |
| 02-27-2026 | $7.00 | $7.00 | $7.06 | $7.06 | $6.81 | $6.81 | $6.93 | $6.93 | 43,976 | $43,976.00 |
| 02-26-2026 | $7.21 | $7.21 | $7.21 | $7.21 | $6.95 | $6.95 | $6.97 | $6.97 | 69,547 | $69,547.00 |
| 02-25-2026 | $7.28 | $7.28 | $7.76 | $7.76 | $7.11 | $7.11 | $7.27 | $7.27 | 45,518 | $45,518.00 |
| 02-24-2026 | $7.86 | $7.86 | $8.11 | $8.11 | $7.25 | $7.25 | $7.28 | $7.28 | 111,555 | $111,555.00 |
| 02-23-2026 | $8.30 | $8.30 | $8.58 | $8.58 | $7.95 | $7.95 | $8.05 | $8.05 | 40,366 | $40,366.00 |