Humanigen Inc (OP: HGEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.9500	1.500	0.9000	1.485	277,300	+0.59(+65.00%)
May 28, 2020	0.9200	0.9500	0.8720	0.9000	112,296	-0.03(-3.23%)
May 27, 2020	0.9090	0.9500	0.8400	0.9300	104,714	+0.04(+4.49%)
May 26, 2020	1.100	1.100	0.8520	0.8900	105,504	-0.05(-5.32%)
May 22, 2020	0.8200	1.000	0.7850	0.9400	74,100	+0.11(+13.94%)
May 21, 2020	0.9100	0.9150	0.8200	0.8250	64,111	-0.03(-3.51%)
May 20, 2020	0.8200	0.9100	0.7805	0.8550	80,433	+0.03(+3.01%)
May 19, 2020	0.9000	0.9000	0.8010	0.8300	48,031	-0.04(-4.60%)
May 18, 2020	0.8650	0.9100	0.8100	0.8700	95,377	+0.05(+6.10%)
May 15, 2020	0.8395	0.9000	0.8100	0.8200	32,900	+0.00(+0.00%)
May 14, 2020	0.8600	0.8600	0.8100	0.8200	80,758	-0.04(-4.65%)
May 13, 2020	0.8500	0.8801	0.8105	0.8600	77,878	+0.01(+1.18%)
May 12, 2020	0.9400	0.9400	0.8500	0.8500	96,306	-0.06(-6.59%)
May 11, 2020	0.8840	0.9490	0.8500	0.9100	85,236	+0.04(+4.80%)
May 08, 2020	0.8950	0.9000	0.8260	0.8683	48,600	+0.01(+0.97%)
May 07, 2020	0.9540	0.9540	0.8500	0.8600	131,780	-0.07(-7.53%)
May 06, 2020	0.8925	1.150	0.8300	0.9300	191,548	+0.09(+10.71%)
May 05, 2020	0.9195	0.9195	0.8110	0.8400	57,605	-0.06(-6.67%)
May 04, 2020	0.8810	0.9000	0.8700	0.9000	37,501	+0.02(+2.16%)
May 01, 2020	0.9500	0.9500	0.8650	0.8810	50,400	+0.01(+1.61%)
Apr 30, 2020	0.8350	0.9500	0.7740	0.8670	42,970	+0.04(+5.09%)
Apr 29, 2020	0.8300	0.8750	0.8000	0.8250	23,860	-0.03(-2.95%)
Apr 28, 2020	0.8600	0.8700	0.8000	0.8501	44,555	-0.02(-2.17%)
Apr 27, 2020	0.9470	0.9470	0.8000	0.8690	110,502	-0.03(-3.44%)
Apr 24, 2020	0.9550	0.9990	0.9000	0.9000	35,300	-0.05(-5.26%)
Apr 23, 2020	0.8900	0.9550	0.8800	0.9500	14,117	+0.05(+5.56%)
Apr 22, 2020	0.9600	0.9600	0.8805	0.9000	38,043	-0.05(-5.16%)
Apr 21, 2020	0.9495	0.9600	0.8758	0.9490	68,773	-0.00(-0.05%)
Apr 20, 2020	1.055	1.060	0.9000	0.9495	67,297	-0.10(-9.57%)
Apr 17, 2020	1.150	1.190	0.9500	1.050	54,100	-0.07(-6.25%)
Apr 16, 2020	1.200	1.280	1.110	1.120	91,454	-0.07(-5.88%)
Apr 15, 2020	1.050	1.300	1.035	1.190	324,253	+0.24(+25.26%)
Apr 14, 2020	1.090	1.090	0.9300	0.9500	42,618	-0.14(-12.44%)
Apr 13, 2020	0.7800	1.250	0.7800	1.085	178,730	+0.28(+35.62%)
Apr 09, 2020	0.7800	0.8500	0.7002	0.8000	48,700	-0.04(-5.33%)
Apr 08, 2020	0.8700	0.9000	0.6800	0.8450	52,651	-0.10(-11.05%)
Apr 07, 2020	1.110	1.190	0.9200	0.9500	67,523	-0.15(-13.64%)
Apr 06, 2020	1.270	1.270	1.100	1.100	70,831	+0.02(+1.85%)
Apr 03, 2020	1.170	1.200	1.070	1.080	39,400	-0.07(-6.09%)
Apr 02, 2020	1.410	1.500	1.050	1.150	282,575	-0.05(-4.17%)
Apr 01, 2020	1.220	1.220	1.060	1.200	32,768	-0.04(-3.23%)
Mar 31, 2020	1.350	1.350	1.080	1.240	58,335	-0.11(-8.15%)
Mar 30, 2020	1.590	1.590	1.250	1.350	223,230	+0.09(+7.14%)
Mar 27, 2020	1.300	1.530	1.250	1.260	111,000	-0.03(-2.33%)
Mar 26, 2020	1.300	1.580	1.230	1.290	54,725	+0.06(+4.88%)
Mar 25, 2020	1.490	1.490	1.010	1.230	52,046	-0.07(-5.38%)
Mar 24, 2020	1.080	1.650	1.080	1.300	47,144	+0.10(+8.33%)
Mar 23, 2020	1.150	1.910	1.060	1.200	118,543	+0.05(+4.35%)
Mar 20, 2020	0.7100	2.040	0.4500	1.150	137,300	+0.70(+155.56%)
Mar 19, 2020	0.4500	0.4500	0.4500	0.4500	1,247	+0.00(+0.00%)
Mar 18, 2020	0.5200	0.6000	0.4500	0.4500	11,786	-0.06(-11.76%)
Mar 17, 2020	0.4500	0.7100	0.4500	0.5100	5,645	+0.03(+5.42%)
Mar 16, 2020	0.4700	0.6000	0.4700	0.4838	2,131	-0.12(-19.37%)
Mar 13, 2020	0.6500	0.6500	0.4500	0.6000	4,900	+0.15(+33.33%)
Mar 12, 2020	0.6500	0.6500	0.4500	0.4500	4,311	-0.20(-30.77%)
Mar 11, 2020	0.6500	0.6500	0.6500	0.6500	4,655	+0.05(+8.33%)
Mar 10, 2020	0.6900	0.6900	0.4500	0.6000	17,868	+0.14(+30.43%)
Mar 09, 2020	0.5000	0.6950	0.3500	0.4600	51,168	+0.06(+15.00%)
Mar 06, 2020	0.3751	0.4000	0.3751	0.4000	2,200	-0.10(-20.79%)
Mar 05, 2020	0.3700	0.5050	0.3700	0.5050	22,101	+0.05(+12.22%)
Mar 04, 2020		0.4500	0.4500	0.4500	4	+0.00(+0.00%)
Mar 03, 2020	0.4500	0.4500	0.4500	0.4500	1,200	+0.12(+36.78%)

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.