Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humanigen Inc (OP: HGEN )

N/A 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 (%)
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%)
Dec 01, 2017 0.4400 0.4400 0.4400 0.4400 302 -0.07(-13.56%)
Nov 30, 2017 0.4401 0.5300 0.4400 0.5090 6,766 +0.03(+6.04%)
Nov 29, 2017 0.4800 0.5300 0.4800 0.4800 7,067 -0.05(-9.43%)
Nov 28, 2017 0.3850 0.5300 0.3850 0.5300 4,367 +0.00(+0.00%)
Nov 27, 2017 0.4701 0.5300 0.4701 0.5300 492 +0.02(+2.95%)
Nov 24, 2017 0.5147 0.5148 0.4750 0.5148 3,700 +0.01(+1.46%)
Nov 22, 2017 0.5100 0.5200 0.4600 0.5074 1,952 +0.06(+12.76%)
Nov 21, 2017 0.5188 0.5188 0.4500 0.4500 1,473 -0.06(-11.68%)
Nov 20, 2017 0.4200 0.5200 0.4200 0.5095 4,815 +0.01(+1.90%)
Nov 17, 2017 0.5000 0.5000 0.4300 0.5000 1,600 +0.00(+0.00%)
Nov 16, 2017 0.5000 0.5000 0.4005 0.5000 6,000 +0.00(+0.00%)
Nov 15, 2017 0.4400 0.5000 0.4200 0.5000 7,422 +0.07(+16.09%)
Nov 14, 2017 0.4400 0.5000 0.3900 0.4307 8,784 -0.01(-2.11%)
Nov 13, 2017 0.4400 0.4400 0.4400 0.4400 2,159 +0.03(+8.48%)
Nov 10, 2017 0.4500 0.4500 0.3680 0.4056 90,659 -0.03(-7.82%)
Nov 09, 2017 0.4316 0.5000 0.4316 0.4400 1,725 +0.00(+0.00%)
Nov 08, 2017 0.5000 0.5000 0.4316 0.4400 16,161 -0.03(-5.54%)
Nov 07, 2017 0.4800 0.4800 0.4316 0.4658 10,914 -0.02(-4.49%)
Nov 06, 2017 0.5210 0.5900 0.4800 0.4877 50,642 -0.11(-18.72%)
Nov 03, 2017 0.6000 0.6000 0.6000 0.6000 4,000 -0.05(-7.69%)
Nov 02, 2017 0.5101 0.6500 0.5101 0.6500 1,686 +0.00(+0.00%)
Nov 01, 2017 0.8450 0.9400 0.5100 0.6500 38,889 -0.29(-30.85%)
Oct 31, 2017 0.8500 0.9500 0.7500 0.9400 18,190 +0.11(+13.94%)
Oct 30, 2017 0.6850 0.8250 0.6700 0.8250 6,838 +0.15(+23.13%)
Oct 27, 2017 0.7399 0.7399 0.6501 0.6700 11,789 -0.07(-9.46%)
Oct 26, 2017 0.7500 0.7500 0.6200 0.7400 14,960 -0.01(-1.33%)
Oct 25, 2017 0.5600 1.000 0.5600 0.7500 116,375 +0.19(+33.93%)
Oct 24, 2017 0.4300 0.5800 0.4230 0.5600 64,645 +0.13(+30.23%)
Oct 23, 2017 0.4174 0.4300 0.4000 0.4300 16,960 +0.01(+3.02%)
Oct 20, 2017 0.3700 0.4175 0.3681 0.4174 6,826 -0.00(-0.38%)
Oct 19, 2017 0.4189 0.4190 0.3690 0.4190 9,845 -0.00(-0.24%)
Oct 18, 2017 0.4200 0.4200 0.4200 0.4200 1,003 +0.01(+2.46%)
Oct 17, 2017 0.3500 0.4100 0.3230 0.4099 22,421 +0.06(+17.11%)
Oct 16, 2017 0.4400 0.4400 0.3500 0.3500 90,346 -0.14(-28.43%)
Oct 13, 2017 0.4410 0.4890 0.4400 0.4890 9,000 -0.00(-0.20%)
Oct 12, 2017 0.4900 0.4900 0.4900 0.4900 3,639 +0.00(+0.00%)
Oct 11, 2017 0.4850 0.4900 0.4800 0.4900 15,644 +0.00(+0.00%)
Oct 10, 2017 0.4600 0.5100 0.4600 0.4900 9,379 +0.01(+2.08%)
Oct 09, 2017 0.4800 0.5049 0.4800 0.4800 32,260 +0.00(+0.00%)
Oct 06, 2017 0.4800 0.4800 0.4500 0.4800 7,214 +0.01(+1.05%)
Oct 05, 2017 0.4150 0.5000 0.4150 0.4750 32,867 +0.06(+14.46%)
Oct 04, 2017 0.3500 0.4700 0.3300 0.4150 49,734 +0.03(+9.21%)
Oct 03, 2017 0.3800 0.3800 0.3800 0.3800 1,995 +0.08(+24.59%)
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.