Humanigen Inc (OP: HGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	0.6100	0.6100	0.6100	0.6100	2,300	-0.04(-6.15%)
Feb 26, 2018		0.6500	0.6500	0.6500	12	+0.05(+8.33%)
Feb 23, 2018	0.4500	0.6800	0.4500	0.6000	9,430	-0.09(-13.04%)
Feb 22, 2018	0.5600	0.7000	0.5600	0.6900	9,446	+0.05(+7.81%)
Feb 20, 2018		0.6400	0.6400	0.6400	0	+0.01(+1.59%)
Feb 16, 2018		0.6300	0.6300	0.6300	0	+0.09(+16.67%)
Feb 15, 2018	0.5100	0.6200	0.5100	0.5400	31,537	+0.02(+4.47%)
Feb 14, 2018	0.5400	0.5400	0.5000	0.5169	36,962	-0.02(-4.28%)
Feb 13, 2018	0.5900	0.6200	0.5300	0.5400	8,118	-0.05(-8.47%)
Feb 12, 2018	0.5900	0.5900	0.5100	0.5900	3,410	+0.01(+1.72%)
Feb 09, 2018	0.6188	0.6188	0.5700	0.5800	7,559	+0.01(+1.75%)
Feb 08, 2018	0.6200	0.6200	0.5700	0.5700	6,038	-0.05(-8.06%)
Feb 07, 2018		0.5200	0.5400	0.6200	6,800	+0.10(+19.23%)
Feb 06, 2018	0.6498	0.6498	0.5100	0.5200	1,402	+0.02(+4.00%)
Feb 05, 2018	0.5400	0.5400	0.5000	0.5000	906	-0.04(-7.41%)
Feb 02, 2018	0.5400	0.5400	0.5400	0.5400	1,851	-0.04(-6.90%)
Feb 01, 2018	0.5600	0.5800	0.5600	0.5800	3,660	+0.03(+5.45%)
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%)

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.