Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humanigen Inc (OP: HGEN )

N/A UNCHANGED
Last Price Updated: 1:45 PM EST, Jan 4, 2024 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 (%)
Dec 31, 2018 0.7500 0.8800 0.6000 0.7000 14,000 +0.10(+16.65%)
Dec 28, 2018 0.7100 0.7200 0.6001 0.6001 12,700 -0.10(-14.27%)
Dec 27, 2018 0.7000 0.7000 0.7000 0.7000 200 -0.05(-7.16%)
Dec 26, 2018 0.7500 0.7540 0.7000 0.7540 5,893 +0.00(+0.53%)
Dec 24, 2018 0.7501 0.7501 0.7500 0.7500 13,200 -0.00(-0.01%)
Dec 21, 2018 0.7501 0.7501 0.7501 0.7501 4,000 +0.00(+0.00%)
Dec 20, 2018 0.8000 0.8000 0.7500 0.7501 5,115 +0.00(+0.01%)
Dec 19, 2018 0.7500 0.8599 0.7500 0.7500 1,150 +0.00(+0.00%)
Dec 18, 2018 0.7501 0.7501 0.7500 0.7500 2,051 -0.03(-3.72%)
Dec 17, 2018 0.7500 0.8200 0.7500 0.7790 2,732 +0.02(+2.50%)
Dec 14, 2018 0.7600 0.8299 0.7600 0.7600 7,000 +0.03(+4.11%)
Dec 13, 2018 0.7100 0.7300 0.7100 0.7300 1,312 -0.09(-11.18%)
Dec 12, 2018 0.8219 0.8219 0.8219 0.8219 2,000 +0.08(+10.47%)
Dec 11, 2018 0.7550 0.8000 0.6400 0.7440 21,825 -0.07(-8.03%)
Dec 10, 2018 0.8250 0.8250 0.6200 0.8090 8,325 +0.10(+13.78%)
Dec 07, 2018 0.7500 0.7500 0.7110 0.7110 7,200 -0.04(-5.20%)
Dec 06, 2018 0.6470 0.7500 0.6200 0.7500 11,610 +0.04(+5.63%)
Dec 04, 2018 0.7100 0.7100 0.7100 0.7100 4,000 +0.00(+0.00%)
Dec 03, 2018 0.6410 0.7100 0.6410 0.7100 5,224 +0.06(+9.23%)
Nov 30, 2018 0.5999 0.6500 0.5800 0.6500 54,800 +0.05(+8.35%)
Nov 29, 2018 0.5999 0.5999 0.5999 0.5999 3,575 +0.03(+5.25%)
Nov 28, 2018 0.5700 0.5700 0.5700 50 +0.00(+0.00%)
Nov 27, 2018 0.5700 0.5700 0.5700 0.5700 1,000 -0.00(-0.26%)
Nov 26, 2018 0.5500 0.5999 0.5500 0.5715 11,845 +0.02(+3.91%)
Nov 21, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.18%)
Nov 20, 2018 0.5990 0.5990 0.5000 0.5990 2,600 +0.10(+19.80%)
Nov 19, 2018 0.5345 0.5510 0.5000 0.5000 13,679 -0.05(-9.58%)
Nov 16, 2018 0.5530 0.5530 0.5530 0.5530 1,000 -0.01(-1.36%)
Nov 14, 2018 0.5606 0.5606 0.5606 0 -0.04(-6.55%)
Nov 12, 2018 0.5999 0.5999 0.5999 0 +0.05(+9.07%)
Nov 09, 2018 0.5500 0.5500 0.5500 0.5500 300 +0.00(+0.00%)
Nov 08, 2018 0.5500 0.5500 0.5500 19 +0.00(+0.00%)
Nov 07, 2018 0.5500 0.5500 0.5500 5 +0.00(+0.00%)
Nov 05, 2018 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Nov 02, 2018 0.5800 0.6000 0.5560 0.6000 12,900 +0.02(+3.45%)
Nov 01, 2018 0.5000 0.5800 0.5000 0.5800 2,860 +0.12(+26.09%)
Oct 31, 2018 0.5500 0.5500 0.4600 0.4600 21,982 -0.09(-16.36%)
Oct 30, 2018 0.5500 0.5500 0.5500 0.5500 4,048 +0.00(+0.00%)
Oct 29, 2018 0.5500 0.5500 0.5500 52 +0.00(+0.00%)
Oct 26, 2018 0.6000 0.6000 0.5500 0.5500 1,400 -0.05(-8.33%)
Oct 25, 2018 0.6000 0.6000 0.6000 0.6000 400 +0.05(+9.09%)
Oct 24, 2018 0.5500 0.5500 0.5500 0.5500 3,320 +0.00(+0.00%)
Oct 23, 2018 0.5650 0.5650 0.5500 0.5500 1,251 -0.01(-1.79%)
Oct 22, 2018 0.5600 0.5600 0.5600 0.5600 1,473 -0.00(-0.18%)
Oct 19, 2018 0.5610 0.5610 0.5610 0.5610 5,000 -0.00(-0.14%)
Oct 18, 2018 0.5618 0.5618 0.5618 101 +0.00(+0.00%)
Oct 16, 2018 0.5618 0.5618 0.5618 0 +0.01(+2.15%)
Oct 15, 2018 0.5500 0.5500 0.5500 75 +0.00(+0.00%)
Oct 12, 2018 0.5500 0.5500 0.5500 60 +0.00(+0.00%)
Oct 11, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 10, 2018 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Oct 09, 2018 0.5600 0.5600 0.5500 0.5500 747 -0.10(-15.38%)
Oct 04, 2018 0.6500 0.6500 0.6500 0 -0.00(-0.15%)
Oct 03, 2018 0.6600 0.6601 0.5500 0.6510 55,538 -0.01(-1.36%)
Oct 02, 2018 0.6650 0.6650 0.6600 0.6600 600 +0.01(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.