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 (%)
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%)
Mar 02, 2020 0.3290 0.3290 0.3290 0.3290 499 -0.02(-5.73%)
Feb 28, 2020 0.3300 0.3490 0.3300 0.3490 1,200 -0.00(-0.31%)
Feb 27, 2020 0.3290 0.3525 0.3290 0.3501 3,900 -0.01(-2.75%)
Feb 25, 2020 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 24, 2020 0.3700 0.4800 0.3700 0.3700 1,000 +0.00(+0.00%)
Feb 21, 2020 0.3700 0.5000 0.3700 0.3700 6,200 +0.02(+5.71%)
Feb 20, 2020 0.3900 0.3925 0.3101 0.3500 7,125 -0.15(-29.83%)
Feb 19, 2020 0.4988 0.4988 0.4988 0.4988 500 -0.00(-0.24%)
Feb 18, 2020 0.3800 0.5000 0.3800 0.5000 1,208 +0.11(+28.21%)
Feb 14, 2020 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Feb 11, 2020 0.3800 0.3800 0.3800 0 -0.12(-24.00%)
Feb 10, 2020 0.3713 0.5000 0.3713 0.5000 5,804 +0.00(+0.00%)
Feb 07, 2020 0.5000 0.5000 0.5000 88 +0.00(+0.00%)
Feb 06, 2020 0.5000 0.5000 0.5000 0.5000 531 +0.00(+0.00%)
Feb 05, 2020 0.5000 0.5000 0.5000 10 +0.00(+0.00%)
Feb 04, 2020 0.4200 0.5000 0.4200 0.5000 4,370 +0.13(+35.14%)
Feb 03, 2020 0.3700 0.3700 0.3700 0.3700 100 -0.05(-11.65%)
Jan 31, 2020 0.4188 0.4188 0.4188 0.4188 1,700 +0.08(+23.18%)
Jan 30, 2020 0.3700 0.3800 0.3400 0.3400 4,305 -0.08(-19.05%)
Jan 29, 2020 0.4000 0.4200 0.4000 0.4200 3,050 +0.02(+5.00%)
Jan 28, 2020 0.5100 0.5100 0.4000 0.4000 5,608 -0.10(-20.79%)
Jan 27, 2020 0.5000 0.5100 0.4000 0.5050 13,566 +0.10(+25.84%)
Jan 24, 2020 0.4013 0.4013 0.4013 0.4013 300 +0.01(+2.90%)
Jan 23, 2020 0.3900 0.3900 0.3900 0.3900 405 -0.00(-0.64%)
Jan 22, 2020 0.3925 0.3925 0.3925 0.3925 296 +0.01(+3.29%)
Jan 21, 2020 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 16, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 15, 2020 0.3800 0.3800 0.3800 0.3800 100 +0.07(+22.58%)
Jan 14, 2020 0.3000 0.3100 0.3000 0.3100 2,101 -0.14(-31.11%)
Jan 13, 2020 0.3700 0.4500 0.3400 0.4500 2,168 +0.10(+28.57%)
Jan 09, 2020 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Jan 08, 2020 0.3900 0.3900 0.3700 0.3900 2,662 -0.06(-13.58%)
Jan 07, 2020 0.4513 0.4513 0.4513 87 +0.00(+0.00%)
Jan 06, 2020 0.4513 0.4513 0.4513 0.4513 545 -0.02(-3.98%)
Jan 03, 2020 0.4700 0.4700 0.4700 0.4700 400 -0.02(-4.08%)
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.