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 (%)
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%)
Jun 01, 2020 1.500 1.710 1.060 1.120 642,913 -0.36(-24.58%)
May 29, 2020 0.9500 1.500 0.9000 1.485 277,300 +0.59(+65.00%)
May 28, 2020 0.9200 0.9500 0.8720 0.9000 112,296 -0.03(-3.23%)
May 27, 2020 0.9090 0.9500 0.8400 0.9300 104,714 +0.04(+4.49%)
May 26, 2020 1.100 1.100 0.8520 0.8900 105,504 -0.05(-5.32%)
May 22, 2020 0.8200 1.000 0.7850 0.9400 74,100 +0.11(+13.94%)
May 21, 2020 0.9100 0.9150 0.8200 0.8250 64,111 -0.03(-3.51%)
May 20, 2020 0.8200 0.9100 0.7805 0.8550 80,433 +0.03(+3.01%)
May 19, 2020 0.9000 0.9000 0.8010 0.8300 48,031 -0.04(-4.60%)
May 18, 2020 0.8650 0.9100 0.8100 0.8700 95,377 +0.05(+6.10%)
May 15, 2020 0.8395 0.9000 0.8100 0.8200 32,900 +0.00(+0.00%)
May 14, 2020 0.8600 0.8600 0.8100 0.8200 80,758 -0.04(-4.65%)
May 13, 2020 0.8500 0.8801 0.8105 0.8600 77,878 +0.01(+1.18%)
May 12, 2020 0.9400 0.9400 0.8500 0.8500 96,306 -0.06(-6.59%)
May 11, 2020 0.8840 0.9490 0.8500 0.9100 85,236 +0.04(+4.80%)
May 08, 2020 0.8950 0.9000 0.8260 0.8683 48,600 +0.01(+0.97%)
May 07, 2020 0.9540 0.9540 0.8500 0.8600 131,780 -0.07(-7.53%)
May 06, 2020 0.8925 1.150 0.8300 0.9300 191,548 +0.09(+10.71%)
May 05, 2020 0.9195 0.9195 0.8110 0.8400 57,605 -0.06(-6.67%)
May 04, 2020 0.8810 0.9000 0.8700 0.9000 37,501 +0.02(+2.16%)
May 01, 2020 0.9500 0.9500 0.8650 0.8810 50,400 +0.01(+1.61%)
Apr 30, 2020 0.8350 0.9500 0.7740 0.8670 42,970 +0.04(+5.09%)
Apr 29, 2020 0.8300 0.8750 0.8000 0.8250 23,860 -0.03(-2.95%)
Apr 28, 2020 0.8600 0.8700 0.8000 0.8501 44,555 -0.02(-2.17%)
Apr 27, 2020 0.9470 0.9470 0.8000 0.8690 110,502 -0.03(-3.44%)
Apr 24, 2020 0.9550 0.9990 0.9000 0.9000 35,300 -0.05(-5.26%)
Apr 23, 2020 0.8900 0.9550 0.8800 0.9500 14,117 +0.05(+5.56%)
Apr 22, 2020 0.9600 0.9600 0.8805 0.9000 38,043 -0.05(-5.16%)
Apr 21, 2020 0.9495 0.9600 0.8758 0.9490 68,773 -0.00(-0.05%)
Apr 20, 2020 1.055 1.060 0.9000 0.9495 67,297 -0.10(-9.57%)
Apr 17, 2020 1.150 1.190 0.9500 1.050 54,100 -0.07(-6.25%)
Apr 16, 2020 1.200 1.280 1.110 1.120 91,454 -0.07(-5.88%)
Apr 15, 2020 1.050 1.300 1.035 1.190 324,253 +0.24(+25.26%)
Apr 14, 2020 1.090 1.090 0.9300 0.9500 42,618 -0.14(-12.44%)
Apr 13, 2020 0.7800 1.250 0.7800 1.085 178,730 +0.28(+35.62%)
Apr 09, 2020 0.7800 0.8500 0.7002 0.8000 48,700 -0.04(-5.33%)
Apr 08, 2020 0.8700 0.9000 0.6800 0.8450 52,651 -0.10(-11.05%)
Apr 07, 2020 1.110 1.190 0.9200 0.9500 67,523 -0.15(-13.64%)
Apr 06, 2020 1.270 1.270 1.100 1.100 70,831 +0.02(+1.85%)
Apr 03, 2020 1.170 1.200 1.070 1.080 39,400 -0.07(-6.09%)
Apr 02, 2020 1.410 1.500 1.050 1.150 282,575 -0.05(-4.17%)
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.