Humanigen Inc (OP: HGEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		0.6000	0.6000	0.6000	0	+0.05(+9.03%)
Mar 28, 2018	0.6050	0.6050	0.5501	0.5503	21,200	-0.10(-15.34%)
Mar 27, 2018	0.7000	0.7000	0.6401	0.6500	5,920	-0.05(-7.14%)
Mar 26, 2018	0.7000	0.7000	0.7000	0.7000	3,479	-0.05(-6.67%)
Mar 23, 2018	0.6800	0.7500	0.6500	0.7500	11,638	+0.07(+10.29%)
Mar 22, 2018	0.6800	0.6800	0.6800	0.6800	5,573	+0.07(+10.57%)
Mar 21, 2018	0.5800	0.6150	0.5800	0.6150	3,052	+0.03(+6.02%)
Mar 20, 2018	0.6500	0.6750	0.5701	0.5801	16,750	-0.09(-13.42%)
Mar 16, 2018		0.6700	0.6700	0.6700	20	-0.10(-12.99%)
Mar 15, 2018	0.6900	0.7700	0.6800	0.7700	8,150	+0.08(+11.58%)
Mar 14, 2018	0.8000	0.8000	0.6901	0.6901	3,800	-0.06(-7.99%)
Mar 13, 2018	0.7500	0.7500	0.7500	0.7500	1,000	+0.00(+0.00%)
Mar 12, 2018	0.6600	0.7800	0.6600	0.7500	17,356	+0.08(+12.78%)
Mar 09, 2018	0.7300	0.7300	0.6300	0.6650	6,440	-0.06(-8.90%)
Mar 08, 2018	0.6301	0.7300	0.6300	0.7300	4,560	+0.12(+19.67%)
Mar 07, 2018	0.6100	0.6100	0.6100	0.6100	450	+0.01(+1.67%)
Mar 06, 2018	0.7001	0.8000	0.5600	0.6000	20,395	-0.15(-20.00%)
Mar 05, 2018	0.7700	0.8000	0.7000	0.7500	20,260	+0.00(+0.00%)
Mar 02, 2018	0.6900	0.7500	0.6500	0.7500	11,253	+0.10(+15.38%)
Mar 01, 2018	0.6500	0.6900	0.6500	0.6500	6,185	+0.04(+6.56%)
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%)

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.