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 (%)
Dec 31, 2019 0.4600 0.4900 0.4200 0.4875 9,100 -0.01(-2.50%)
Dec 30, 2019 0.3700 0.5000 0.3700 0.5000 818 +0.08(+19.05%)
Dec 27, 2019 0.4000 0.4200 0.3500 0.4200 18,800 +0.06(+16.67%)
Dec 26, 2019 0.3500 0.3800 0.3000 0.3600 6,950 +0.06(+20.00%)
Dec 24, 2019 0.3513 0.3700 0.3000 0.3000 6,000 -0.05(-14.29%)
Dec 23, 2019 0.4200 0.4200 0.3500 0.3500 2,630 +0.02(+6.06%)
Dec 20, 2019 0.5000 0.5000 0.3300 0.3300 2,400 -0.04(-11.05%)
Dec 19, 2019 0.3710 0.3710 0.3710 95 +0.00(+0.00%)
Dec 18, 2019 0.3000 0.3710 0.3000 0.3710 1,954 +0.03(+9.12%)
Dec 17, 2019 0.3654 0.4400 0.3400 0.3400 11,520 -0.11(-24.44%)
Dec 16, 2019 0.5025 0.5025 0.4500 0.4500 2,310 +0.09(+23.59%)
Dec 13, 2019 0.3641 0.3793 0.3641 0.3641 3,200 -0.04(-8.98%)
Dec 12, 2019 0.3900 0.4000 0.3900 0.4000 19,552 +0.02(+5.26%)
Dec 11, 2019 0.3900 0.3900 0.3800 0.3800 2,860 -0.01(-2.56%)
Dec 10, 2019 0.5250 0.5250 0.3800 0.3900 5,001 -0.06(-13.33%)
Dec 09, 2019 0.4200 0.4500 0.4000 0.4500 11,399 +0.02(+4.65%)
Dec 06, 2019 0.4200 0.4300 0.4200 0.4300 5,800 -0.03(-6.52%)
Dec 05, 2019 0.4700 0.4700 0.4500 0.4600 8,000 -0.04(-8.00%)
Dec 04, 2019 0.5110 0.5110 0.4000 0.5000 5,554 -0.01(-2.15%)
Dec 03, 2019 0.5110 0.5110 0.5110 0.5110 225 -0.01(-1.73%)
Dec 02, 2019 0.5200 0.5200 0.5110 0.5200 2,621 -0.03(-5.45%)
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%)
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.