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

Humanigen Inc (OP: HGEN )

0.0002 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 (%)
Sep 11, 2020 1.990 1.990 1.990 0 +0.39(+24.37%)
Sep 10, 2020 1.800 1.820 1.500 1.600 807,501 -0.10(-5.88%)
Sep 09, 2020 1.900 2.000 1.620 1.700 3,133,114 -0.20(-10.53%)
Sep 08, 2020 2.050 2.100 1.890 1.900 1,842,903 -0.35(-15.56%)
Sep 04, 2020 2.480 2.550 1.850 2.250 1,283,400 -0.22(-8.91%)
Sep 03, 2020 2.650 2.650 2.280 2.470 675,456 -0.03(-1.20%)
Sep 02, 2020 2.700 2.750 2.490 2.500 514,480 -0.19(-7.06%)
Sep 01, 2020 2.850 3.020 2.520 2.690 640,616 -0.08(-2.89%)
Aug 31, 2020 2.920 3.025 2.770 2.770 348,131 -0.21(-7.05%)
Aug 28, 2020 3.140 3.140 2.900 2.980 456,200 -0.14(-4.49%)
Aug 27, 2020 3.160 3.300 3.050 3.120 191,097 -0.04(-1.27%)
Aug 26, 2020 3.180 3.350 3.050 3.160 419,509 +0.03(+0.96%)
Aug 25, 2020 3.320 3.320 3.120 3.130 143,961 -0.02(-0.63%)
Aug 24, 2020 3.070 3.350 2.925 3.150 958,660 -0.06(-1.87%)
Aug 21, 2020 3.230 3.400 3.150 3.210 798,100 -0.04(-1.23%)
Aug 20, 2020 3.325 3.450 3.210 3.250 152,516 -0.07(-2.11%)
Aug 19, 2020 3.500 3.650 3.300 3.320 507,727 -0.18(-5.14%)
Aug 18, 2020 3.475 3.650 3.300 3.500 1,914,791 -0.04(-1.13%)
Aug 17, 2020 3.490 3.650 3.130 3.540 2,101,077 +0.17(+5.04%)
Aug 14, 2020 3.090 3.600 2.940 3.370 853,700 +0.32(+10.49%)
Aug 13, 2020 3.400 3.610 2.400 3.050 4,068,280 -0.48(-13.60%)
Aug 12, 2020 4.150 4.305 3.300 3.530 1,531,913 -0.62(-14.94%)
Aug 11, 2020 4.860 4.950 4.050 4.150 971,345 -0.70(-14.43%)
Aug 10, 2020 5.000 5.450 4.820 4.850 560,900 -0.13(-2.61%)
Aug 07, 2020 4.700 5.000 4.690 4.980 181,200 +0.28(+5.96%)
Aug 06, 2020 5.000 5.000 4.660 4.700 379,617 -0.25(-5.05%)
Aug 05, 2020 5.200 5.270 4.910 4.950 257,537 -0.14(-2.75%)
Aug 04, 2020 5.100 5.220 4.900 5.090 179,740 -0.01(-0.20%)
Aug 03, 2020 5.000 5.200 4.710 5.100 370,899 +0.32(+6.69%)
Jul 31, 2020 4.840 4.950 4.570 4.780 154,600 +0.22(+4.82%)
Jul 30, 2020 4.800 5.150 4.520 4.560 279,453 -0.34(-6.94%)
Jul 29, 2020 5.260 5.312 4.750 4.900 303,840 -0.37(-7.02%)
Jul 28, 2020 5.350 6.790 5.250 5.270 1,401,543 +0.55(+11.65%)
Jul 27, 2020 4.500 4.790 4.450 4.720 399,294 +0.43(+10.02%)
Jul 24, 2020 4.150 4.500 4.040 4.290 294,500 +0.03(+0.70%)
Jul 23, 2020 4.500 4.580 4.250 4.260 231,479 -0.18(-4.05%)
Jul 22, 2020 4.780 4.780 4.350 4.440 193,908 -0.20(-4.31%)
Jul 21, 2020 4.780 5.000 4.600 4.640 172,762 -0.14(-2.93%)
Jul 20, 2020 5.100 5.300 4.636 4.780 1,057,101 -0.22(-4.40%)
Jul 17, 2020 4.900 5.200 4.560 5.000 549,500 +0.13(+2.67%)
Jul 16, 2020 4.800 4.950 4.700 4.870 211,884 +0.22(+4.73%)
Jul 15, 2020 5.050 5.050 4.300 4.650 365,327 -0.37(-7.37%)
Jul 14, 2020 4.800 5.040 4.510 5.020 286,690 +0.45(+9.85%)
Jul 13, 2020 4.850 4.995 4.250 4.570 516,574 -0.50(-9.86%)
Jul 10, 2020 5.250 5.470 4.800 5.070 517,200 -0.36(-6.63%)
Jul 09, 2020 5.850 5.870 5.024 5.430 293,397 -0.27(-4.74%)
Jul 08, 2020 5.340 6.150 5.285 5.700 1,123,243 +0.49(+9.40%)
Jul 07, 2020 4.730 5.250 4.540 5.210 589,002 +0.81(+18.41%)
Jul 06, 2020 4.600 4.930 4.230 4.400 290,599 +0.44(+11.11%)
Jul 02, 2020 4.310 4.500 3.900 3.960 227,500 -0.20(-4.81%)
Jul 01, 2020 5.220 5.220 3.900 4.160 524,071 -0.75(-15.27%)
Jun 30, 2020 4.710 5.390 4.650 4.910 843,683 +0.61(+14.19%)
Jun 29, 2020 4.000 4.540 3.650 4.300 437,260 +0.79(+22.51%)
Jun 26, 2020 3.950 3.980 3.260 3.510 341,500 -0.30(-7.87%)
Jun 25, 2020 3.680 4.000 3.360 3.810 468,743 +0.46(+13.73%)
Jun 24, 2020 2.990 3.650 2.990 3.350 271,934 +0.36(+12.04%)
Jun 23, 2020 2.800 3.250 2.250 2.990 629,500 +0.21(+7.55%)
Jun 22, 2020 3.600 3.660 2.390 2.780 882,687 -0.67(-19.42%)
Jun 19, 2020 3.990 4.000 3.400 3.450 542,300 -0.72(-17.27%)
Jun 18, 2020 4.050 4.400 3.810 4.170 552,285 +0.02(+0.48%)
Jun 17, 2020 5.020 5.250 3.500 4.150 1,143,996 -0.87(-17.33%)
Jun 16, 2020 5.850 6.190 4.770 5.020 936,615 -0.29(-5.46%)
Jun 15, 2020 5.450 6.300 5.010 5.310 2,108,553 +1.23(+30.15%)
Jun 12, 2020 3.700 4.470 3.700 4.080 351,500 +0.49(+13.65%)
Jun 11, 2020 3.690 3.740 3.345 3.590 140,666 -0.15(-4.01%)
Jun 10, 2020 3.820 3.850 3.380 3.740 198,100 -0.11(-2.86%)
Jun 09, 2020 3.330 3.900 3.330 3.850 344,528 +0.58(+17.56%)
Jun 08, 2020 2.900 3.390 2.740 3.275 391,986 +0.72(+28.43%)
Jun 05, 2020 2.800 2.800 2.010 2.550 777,900 -0.27(-9.57%)
Jun 04, 2020 2.930 3.200 2.800 2.820 738,322 -0.10(-3.42%)
Jun 03, 2020 2.690 3.300 2.320 2.920 1,928,512 +0.38(+14.96%)
Jun 02, 2020 1.300 2.848 1.200 2.540 2,423,411 +1.42(+126.79%)
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.