Humanigen Inc (OP: HGEN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		0.5900	0.5900	0.5900	50	+0.02(+3.49%)
May 30, 2018	0.5701	0.6000	0.5626	0.5701	1,700	-0.03(-4.35%)
May 29, 2018	0.5650	0.6000	0.5650	0.5960	3,650	-0.12(-17.22%)
May 25, 2018		0.7200	0.7200	0.7200	0	+0.18(+34.58%)
May 24, 2018	0.6000	0.6488	0.5350	0.5350	5,955	+0.03(+4.90%)
May 23, 2018	0.5100	0.5100	0.5100	0.5100	510	+0.00(+0.00%)
May 22, 2018	0.5200	0.6000	0.4500	0.5100	18,920	-0.05(-8.93%)
May 21, 2018	0.5800	0.5999	0.5600	0.5600	4,492	+0.00(+0.00%)
May 18, 2018	0.6000	0.6000	0.5500	0.5600	9,050	-0.04(-6.67%)
May 17, 2018	0.6000	0.6400	0.6000	0.6000	7,100	-0.04(-6.07%)
May 16, 2018	0.6400	0.6400	0.5925	0.6388	7,810	-0.02(-3.22%)
May 15, 2018	0.6600	0.6600	0.6600	0.6600	2,000	+0.00(+0.00%)
May 14, 2018	0.6600	0.6600	0.6600	0.6600	1,000	+0.02(+3.13%)
May 11, 2018	0.6400	0.6400	0.6400	0.6400	3,375	-0.02(-3.03%)
May 10, 2018	0.6600	0.6600	0.6600	0.6600	6,950	-0.01(-1.49%)
May 09, 2018	0.7000	0.7000	0.6700	0.6700	2,263	-0.03(-4.29%)
May 08, 2018	0.6500	0.7000	0.6500	0.7000	2,703	+0.06(+9.37%)
May 07, 2018	0.5700	0.6400	0.5700	0.6400	625	-0.01(-1.54%)
May 04, 2018	0.6500	0.6500	0.6500	0.6500	2,600	+0.00(+0.00%)
May 03, 2018	0.4900	0.6500	0.4900	0.6500	37,085	+0.19(+41.30%)
Apr 30, 2018		0.4600	0.4600	0.4600	11	+0.01(+2.22%)
Apr 27, 2018	0.4800	0.5000	0.4500	0.4500	11,401	-0.05(-10.00%)
Apr 26, 2018	0.5000	0.5000	0.4551	0.5000	12,200	+0.02(+4.17%)
Apr 25, 2018	0.4800	0.4800	0.4800	0.4800	2,500	+0.00(+0.02%)
Apr 24, 2018	0.4800	0.4800	0.4799	0.4799	4,100	+0.02(+5.47%)
Apr 23, 2018	0.4550	0.4550	0.4550	0.4550	102	+0.00(+1.09%)
Apr 20, 2018	0.5100	0.5100	0.4501	0.4501	3,706	-0.06(-11.75%)
Apr 19, 2018	0.5100	0.5100	0.5100	0.5100	2,401	+0.03(+6.23%)
Apr 18, 2018	0.4800	0.5200	0.4510	0.4801	3,925	-0.04(-7.67%)
Apr 17, 2018	0.5200	0.5200	0.5200	0.5200	3,004	+0.04(+8.33%)
Apr 16, 2018	0.4800	0.5200	0.4800	0.4800	9,026	+0.00(+0.00%)
Apr 13, 2018	0.4813	0.4900	0.4113	0.4800	33,650	-0.05(-9.43%)
Apr 12, 2018	0.5300	0.5300	0.5300	0.5300	507	-0.01(-0.93%)
Apr 11, 2018	0.5350	0.5350	0.5350	0.5350	135	+0.07(+13.83%)
Apr 10, 2018	0.5000	0.5000	0.4700	0.4700	4,000	-0.05(-9.62%)
Apr 09, 2018	0.5600	0.5600	0.4610	0.5200	23,683	-0.07(-11.86%)
Apr 06, 2018	0.5900	0.5900	0.5900	0.5900	1,531	+0.04(+7.27%)
Apr 05, 2018	0.5500	0.5500	0.5500	0.5500	7,787	-0.05(-7.95%)
Apr 04, 2018	0.5800	0.5975	0.5800	0.5975	460	+0.03(+4.82%)
Apr 03, 2018	0.5501	0.5700	0.5501	0.5700	1,350	-0.03(-5.00%)
Apr 02, 2018	0.6000	0.6000	0.6000	0.6000	1,000	+0.00(+0.00%)
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%)

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.