KYNB - FIBROGEN INC
7.19
0.128 1.780%
Share volume: 17,434
Last Updated: 04-22-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$7.06
0.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $7.22 | $7.22 | $7.22 | $7.22 | $6.96 | $6.96 | $7.19 | $7.19 | 17,434 | $17,434.00 |
| 04-21-2026 | $7.33 | $7.33 | $7.33 | $7.33 | $7.06 | $7.06 | $7.06 | $7.06 | 3,763 | $3,763.00 |
| 04-20-2026 | $7.20 | $7.20 | $7.38 | $7.38 | $7.06 | $7.06 | $7.34 | $7.34 | 3,884 | $3,884.00 |
| 04-17-2026 | $7.39 | $7.39 | $7.39 | $7.39 | $7.20 | $7.20 | $7.32 | $7.32 | 4,055 | $4,055.00 |
| 04-16-2026 | $7.25 | $7.25 | $7.34 | $7.34 | $7.18 | $7.18 | $7.19 | $7.19 | 8,712 | $8,712.00 |
| 04-15-2026 | $7.35 | $7.35 | $7.36 | $7.36 | $7.09 | $7.09 | $7.12 | $7.12 | 8,914 | $8,914.00 |
| 04-14-2026 | $7.09 | $7.09 | $7.46 | $7.46 | $7.09 | $7.09 | $7.37 | $7.37 | 12,394 | $12,394.00 |
| 04-13-2026 | $7.05 | $7.05 | $7.18 | $7.18 | $7.02 | $7.02 | $7.08 | $7.08 | 28,373 | $28,373.00 |
| 04-10-2026 | $7.22 | $7.22 | $7.22 | $7.22 | $7.10 | $7.10 | $7.17 | $7.17 | 4,207 | $4,207.00 |
| 04-09-2026 | $7.15 | $7.15 | $7.30 | $7.30 | $7.15 | $7.15 | $7.19 | $7.19 | 12,584 | $12,584.00 |