Humanigen Inc (OP: HGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.6000	0.6250	0.5500	0.5500	3,850	-0.04(-6.78%)
Jan 30, 2018	0.5800	0.7500	0.5800	0.5900	13,604	+0.04(+7.27%)
Jan 29, 2018	0.5800	0.5800	0.5100	0.5500	9,300	-0.04(-6.76%)
Jan 26, 2018	0.5000	0.5899	0.5000	0.5899	4,278	+0.09(+17.98%)
Jan 25, 2018	0.4400	0.5207	0.4400	0.5000	3,672	+0.00(+0.00%)
Jan 24, 2018	0.4400	0.5999	0.4400	0.5000	11,176	+0.10(+24.22%)
Jan 23, 2018	0.5500	0.5500	0.4025	0.4025	33,939	-0.15(-26.82%)
Jan 22, 2018	0.5500	0.5500	0.5408	0.5500	3,995	+0.00(+0.00%)
Jan 19, 2018	0.5347	0.5500	0.4600	0.5500	8,152	+0.09(+19.57%)
Jan 18, 2018	0.4800	0.5000	0.4600	0.4600	22,818	-0.02(-4.17%)
Jan 17, 2018	0.4600	0.4800	0.4600	0.4800	10,888	+0.00(+0.00%)
Jan 16, 2018	0.4501	0.4800	0.4501	0.4800	24,502	-0.02(-4.00%)
Jan 12, 2018		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
Jan 11, 2018	0.5000	0.5500	0.5000	0.5000	53,344	+0.00(+0.00%)
Jan 10, 2018	0.5248	0.5248	0.5000	0.5000	3,023	+0.05(+11.09%)
Jan 09, 2018	0.4501	0.4513	0.4501	0.4501	3,845	-0.01(-2.17%)
Jan 08, 2018	0.4700	0.4900	0.4601	0.4601	6,738	+0.00(+0.02%)
Jan 05, 2018	0.4500	0.5199	0.4500	0.4600	17,279	-0.04(-7.98%)
Jan 04, 2018	0.5000	0.5200	0.4510	0.4999	11,344	+0.05(+11.04%)
Jan 03, 2018	0.4600	0.4874	0.4500	0.4502	15,984	+0.01(+2.43%)
Jan 02, 2018	0.4113	0.5174	0.4025	0.4395	74,879	+0.04(+9.19%)
Dec 29, 2017		0.4025	0.4025	0.4025	0	+0.01(+1.77%)
Dec 28, 2017	0.4893	0.4899	0.3901	0.3955	60,266	+0.02(+4.08%)
Dec 27, 2017	0.4000	0.4997	0.3701	0.3800	22,706	-0.02(-4.97%)
Dec 26, 2017	0.3800	0.4000	0.3601	0.3999	10,799	+0.05(+14.21%)
Dec 22, 2017	0.1900	0.5500	0.1800	0.3501	97,540	+0.18(+105.94%)
Dec 21, 2017	0.2000	0.2000	0.1250	0.1700	149,076	-0.02(-10.53%)
Dec 20, 2017	0.1831	0.1900	0.1600	0.1900	8,924	+0.02(+11.76%)
Dec 19, 2017	0.2000	0.2000	0.1600	0.1700	15,499	-0.03(-15.00%)
Dec 18, 2017	0.1750	0.2161	0.1700	0.2000	38,006	-0.06(-23.08%)
Dec 15, 2017	0.2600	0.2600	0.1750	0.2600	5,775	+0.03(+13.04%)
Dec 14, 2017	0.2300	0.2529	0.2162	0.2300	28,026	-0.06(-20.69%)
Dec 13, 2017	0.3349	0.3349	0.1500	0.2900	62,073	-0.03(-9.35%)
Dec 12, 2017	0.2560	0.3199	0.2560	0.3199	8,625	+0.04(+14.25%)
Dec 11, 2017	0.2800	0.3489	0.2600	0.2800	118,516	+0.02(+7.69%)
Dec 08, 2017	0.3978	0.4400	0.2510	0.2600	125,415	-0.17(-40.23%)
Dec 07, 2017	0.4700	0.4700	0.3851	0.4350	16,830	-0.02(-3.33%)
Dec 06, 2017	0.4500	0.4500	0.4001	0.4500	1,275	+0.00(+0.00%)
Dec 05, 2017	0.3850	0.5000	0.3850	0.4500	7,311	-0.05(-10.00%)
Dec 04, 2017	0.4615	0.5000	0.4500	0.5000	9,182	+0.06(+13.64%)
Dec 01, 2017	0.4400	0.4400	0.4400	0.4400	302	-0.07(-13.56%)
Nov 30, 2017	0.4401	0.5300	0.4400	0.5090	6,766	+0.03(+6.04%)
Nov 29, 2017	0.4800	0.5300	0.4800	0.4800	7,067	-0.05(-9.43%)
Nov 28, 2017	0.3850	0.5300	0.3850	0.5300	4,367	+0.00(+0.00%)
Nov 27, 2017	0.4701	0.5300	0.4701	0.5300	492	+0.02(+2.95%)
Nov 24, 2017	0.5147	0.5148	0.4750	0.5148	3,700	+0.01(+1.46%)
Nov 22, 2017	0.5100	0.5200	0.4600	0.5074	1,952	+0.06(+12.76%)
Nov 21, 2017	0.5188	0.5188	0.4500	0.4500	1,473	-0.06(-11.68%)
Nov 20, 2017	0.4200	0.5200	0.4200	0.5095	4,815	+0.01(+1.90%)
Nov 17, 2017	0.5000	0.5000	0.4300	0.5000	1,600	+0.00(+0.00%)
Nov 16, 2017	0.5000	0.5000	0.4005	0.5000	6,000	+0.00(+0.00%)
Nov 15, 2017	0.4400	0.5000	0.4200	0.5000	7,422	+0.07(+16.09%)
Nov 14, 2017	0.4400	0.5000	0.3900	0.4307	8,784	-0.01(-2.11%)
Nov 13, 2017	0.4400	0.4400	0.4400	0.4400	2,159	+0.03(+8.48%)
Nov 10, 2017	0.4500	0.4500	0.3680	0.4056	90,659	-0.03(-7.82%)
Nov 09, 2017	0.4316	0.5000	0.4316	0.4400	1,725	+0.00(+0.00%)
Nov 08, 2017	0.5000	0.5000	0.4316	0.4400	16,161	-0.03(-5.54%)
Nov 07, 2017	0.4800	0.4800	0.4316	0.4658	10,914	-0.02(-4.49%)
Nov 06, 2017	0.5210	0.5900	0.4800	0.4877	50,642	-0.11(-18.72%)
Nov 03, 2017	0.6000	0.6000	0.6000	0.6000	4,000	-0.05(-7.69%)
Nov 02, 2017	0.5101	0.6500	0.5101	0.6500	1,686	+0.00(+0.00%)

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.