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 (%)
Nov 27, 2019 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
Nov 26, 2019 0.5800 0.5800 0.5800 0.5800 1,500 +0.04(+7.41%)
Nov 25, 2019 0.6000 0.6000 0.5300 0.5400 4,200 -0.06(-10.00%)
Nov 21, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 20, 2019 0.5950 0.6000 0.5950 0.6000 305 +0.01(+0.84%)
Nov 19, 2019 0.6300 0.6300 0.5950 0.5950 3,183 -0.01(-0.83%)
Nov 18, 2019 0.6750 0.6750 0.6000 0.6000 5,300 -0.08(-11.76%)
Nov 15, 2019 0.6800 0.6800 0.6800 0.6800 500 +0.08(+13.33%)
Nov 14, 2019 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-3.23%)
Nov 13, 2019 0.6200 0.6200 0.6200 0.6200 1,540 -0.03(-4.17%)
Nov 12, 2019 0.5950 0.6470 0.5950 0.6470 2,109 +0.04(+6.07%)
Nov 11, 2019 0.7000 0.7000 0.5620 0.6100 7,400 -0.09(-12.86%)
Nov 08, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.02(+2.94%)
Nov 07, 2019 0.6010 0.8820 0.6010 0.6800 10,454 -0.02(-2.86%)
Nov 06, 2019 0.7400 0.7400 0.7000 0.7000 2,065 +0.00(+0.00%)
Nov 05, 2019 0.7000 0.7000 0.7000 0.7000 1,000 -0.11(-13.58%)
Nov 04, 2019 0.8100 0.8100 0.8100 54 +0.00(+0.00%)
Nov 01, 2019 0.8100 0.8100 0.8100 16 +0.00(+0.00%)
Oct 31, 2019 0.8050 0.8100 0.8050 0.8100 2,066 +0.04(+5.19%)
Oct 30, 2019 0.6500 0.7700 0.6500 0.7700 3,307 -0.03(-3.75%)
Oct 28, 2019 0.8000 0.8000 0.8000 0 -0.08(-9.09%)
Oct 24, 2019 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Oct 23, 2019 0.8800 0.8800 0.8800 56 +0.00(+0.00%)
Oct 22, 2019 0.8800 0.8800 0.8800 0.8800 200 +0.18(+25.71%)
Oct 21, 2019 0.7000 0.7000 0.7000 0.7000 1,410 +0.00(+0.00%)
Oct 18, 2019 0.7000 0.7200 0.7000 0.7000 1,100 -0.02(-2.78%)
Oct 16, 2019 0.7200 0.7200 0.7200 0 +0.09(+14.10%)
Oct 14, 2019 0.6310 0.6310 0.6310 0 -0.07(-9.86%)
Oct 11, 2019 0.6100 0.9000 0.6100 0.7000 6,000 -0.02(-2.78%)
Oct 10, 2019 0.6500 0.7200 0.6500 0.7200 951 +0.02(+2.86%)
Oct 09, 2019 0.9000 0.9000 0.6723 0.7000 2,765 -0.20(-22.22%)
Oct 08, 2019 0.8988 0.9000 0.6718 0.9000 2,280 +0.20(+28.33%)
Oct 07, 2019 0.9000 0.9000 0.6713 0.7013 4,561 +0.01(+0.91%)
Oct 04, 2019 0.7050 0.7050 0.6950 0.6950 200 +0.03(+5.10%)
Oct 03, 2019 0.6613 0.6613 0.6613 0.6613 146 -0.14(-17.34%)
Oct 02, 2019 0.7200 0.8000 0.7200 0.8000 2,100 +0.08(+11.11%)
Sep 30, 2019 0.7200 0.7200 0.7200 0 +0.12(+19.80%)
Sep 27, 2019 0.7300 0.9800 0.6010 0.6010 5,400 -0.20(-24.88%)
Sep 26, 2019 0.8000 0.8000 0.8000 0.8000 4,100 -0.20(-20.00%)
Sep 25, 2019 0.9900 1.050 0.8500 1.000 35,528 +0.20(+25.00%)
Sep 24, 2019 0.8000 0.8000 0.8000 152 +0.00(+0.00%)
Sep 23, 2019 0.8000 0.8000 0.8000 0.8000 336 -0.19(-19.19%)
Sep 20, 2019 0.8388 0.9900 0.8388 0.9900 12,500 +0.17(+20.73%)
Sep 19, 2019 0.8500 0.8500 0.8200 0.8200 2,525 -0.03(-3.68%)
Sep 18, 2019 0.8513 0.8513 0.8513 0.8513 711 +0.03(+3.82%)
Sep 17, 2019 0.9500 0.9500 0.8200 0.8200 2,321 -0.15(-15.46%)
Sep 16, 2019 0.9700 0.9700 0.9700 0.9700 353 +0.07(+7.78%)
Sep 13, 2019 0.9000 0.9000 0.9000 3 +0.00(+0.00%)
Sep 12, 2019 1.000 1.000 0.9000 0.9000 660 +0.03(+3.45%)
Sep 11, 2019 0.9000 0.9000 0.8700 0.8700 5,442 +0.00(+0.00%)
Sep 10, 2019 1.000 1.000 0.8700 0.8700 680 -0.11(-11.59%)
Sep 09, 2019 0.9180 0.9840 0.9180 0.9840 3,213 +0.11(+13.10%)
Sep 06, 2019 0.8700 0.8700 0.8700 0.8700 300 -0.09(-9.37%)
Sep 05, 2019 0.6000 0.9700 0.6000 0.9600 683 +0.11(+12.94%)
Sep 04, 2019 0.8500 0.8500 0.8500 1 +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.