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 (%)
May 31, 2019 1.500 1.500 1.138 1.250 34,300 +0.19(+17.92%)
May 29, 2019 1.060 1.060 1.060 0 -0.09(-7.83%)
May 23, 2019 1.150 1.150 1.150 0 -0.06(-4.96%)
May 22, 2019 1.210 1.210 1.210 1.210 2,370 -0.09(-6.92%)
May 21, 2019 1.250 1.300 1.250 1.300 8,934 +0.03(+2.36%)
May 20, 2019 1.180 1.290 1.180 1.270 7,905 +0.17(+15.56%)
May 17, 2019 1.099 1.099 1.099 1.099 1,200 -0.05(-4.43%)
May 16, 2019 1.150 1.150 1.150 20 +0.00(+0.00%)
May 14, 2019 1.150 1.150 1.150 0 +0.00(+0.00%)
May 13, 2019 1.060 1.150 1.060 1.150 525 +0.10(+9.52%)
May 10, 2019 1.150 1.150 1.050 1.050 4,400 -0.13(-11.02%)
May 09, 2019 1.190 1.190 1.160 1.180 1,100 +0.00(+0.00%)
May 08, 2019 1.190 1.190 1.060 1.180 2,650 -0.02(-1.67%)
May 07, 2019 1.150 1.200 1.150 1.200 387 +0.03(+2.56%)
May 06, 2019 1.170 1.170 1.170 1.170 223 +0.02(+2.09%)
May 03, 2019 1.257 1.295 1.010 1.146 3,700 -0.07(-6.07%)
May 02, 2019 1.220 1.220 1.220 1.220 195 +0.02(+1.67%)
May 01, 2019 1.310 1.310 1.050 1.200 6,902 -0.11(-8.75%)
Apr 30, 2019 1.350 1.350 1.315 1.315 1,923 -0.04(-2.59%)
Apr 29, 2019 1.350 1.350 1.350 1.350 21,627 -0.01(-0.95%)
Apr 26, 2019 1.350 1.363 1.350 1.363 400 -0.04(-2.64%)
Apr 25, 2019 1.260 1.400 1.260 1.400 1,575 +0.00(+0.00%)
Apr 24, 2019 1.400 1.420 1.400 1.400 5,342 +0.05(+3.70%)
Apr 23, 2019 1.400 1.400 1.322 1.350 13,205 -0.05(-3.57%)
Apr 22, 2019 1.380 1.400 1.100 1.400 5,593 +0.00(+0.00%)
Apr 18, 2019 1.380 1.400 1.310 1.400 1,500 +0.05(+3.70%)
Apr 17, 2019 1.350 1.350 1.350 1.350 600 -0.03(-2.17%)
Apr 15, 2019 1.380 1.380 1.380 0 -0.02(-1.43%)
Apr 12, 2019 1.300 1.400 1.300 1.400 6,300 +0.00(+0.00%)
Apr 11, 2019 1.250 1.400 1.250 1.400 8,098 +0.10(+7.69%)
Apr 10, 2019 1.290 1.320 1.290 1.300 13,604 -0.02(-1.52%)
Apr 09, 2019 1.290 1.320 1.290 1.320 2,550 -0.03(-2.22%)
Apr 08, 2019 1.350 1.350 1.350 140 +0.00(+0.00%)
Apr 05, 2019 1.320 1.350 1.320 1.350 19,300 +0.05(+4.17%)
Apr 04, 2019 1.440 1.440 1.270 1.296 3,400 -0.07(-5.26%)
Apr 03, 2019 1.280 1.368 1.280 1.368 1,300 +0.07(+5.23%)
Apr 02, 2019 1.470 1.480 1.060 1.300 49,891 -0.10(-7.14%)
Apr 01, 2019 1.320 1.400 1.300 1.400 52,789 +0.05(+3.70%)
Mar 29, 2019 1.490 1.490 1.350 1.350 2,000 +0.00(+0.00%)
Mar 28, 2019 1.450 1.450 1.350 1.350 912 -0.05(-3.57%)
Mar 27, 2019 1.400 1.400 1.400 1.400 100 -0.09(-6.04%)
Mar 26, 2019 1.500 1.500 1.460 1.490 2,577 -0.01(-0.67%)
Mar 25, 2019 1.450 1.500 1.450 1.500 18,516 +0.04(+2.74%)
Mar 22, 2019 1.350 1.490 1.350 1.460 5,400 +0.11(+8.15%)
Mar 21, 2019 1.400 1.420 1.350 1.350 21,008 -0.07(-4.93%)
Mar 20, 2019 1.490 1.500 1.420 1.420 19,244 -0.07(-4.70%)
Mar 19, 2019 1.350 1.500 1.350 1.490 7,216 -0.01(-0.67%)
Mar 18, 2019 1.400 1.500 1.310 1.500 18,410 +0.22(+17.19%)
Mar 15, 2019 1.400 1.400 1.280 1.280 2,800 +0.00(+0.00%)
Mar 14, 2019 1.350 1.350 1.280 1.280 5,339 -0.05(-3.69%)
Mar 13, 2019 1.268 1.350 1.268 1.329 8,287 +0.03(+2.23%)
Mar 12, 2019 1.350 1.350 1.200 1.300 4,222 +0.05(+4.00%)
Mar 11, 2019 1.400 1.400 1.250 1.250 28,346 -0.06(-4.73%)
Mar 08, 2019 1.340 1.350 1.312 1.312 2,900 -0.04(-2.81%)
Mar 07, 2019 1.280 1.350 1.190 1.350 4,344 +0.10(+8.00%)
Mar 06, 2019 1.250 1.350 1.250 1.250 7,000 -0.10(-7.41%)
Mar 05, 2019 1.380 1.380 1.250 1.350 8,962 -0.03(-2.17%)
Mar 04, 2019 1.370 1.400 1.370 1.380 8,433 +0.01(+0.73%)
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.