Skip to main content
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 (%)
Jun 29, 2018 0.6500 0.6700 0.6500 0.6700 4,100 +0.02(+3.08%)
Jun 28, 2018 0.5100 0.6500 0.5100 0.6500 1,710 +0.02(+3.17%)
Jun 27, 2018 0.5100 0.6300 0.5100 0.6300 789 +0.00(+0.20%)
Jun 26, 2018 0.5220 0.6300 0.5125 0.6288 1,035 -0.00(-0.20%)
Jun 25, 2018 0.5012 0.6300 0.5012 0.6300 355 +0.00(+0.00%)
Jun 22, 2018 0.6500 0.6500 0.4905 0.6300 2,612 +0.08(+14.55%)
Jun 21, 2018 0.6700 0.6700 0.4210 0.5500 16,688 -0.15(-21.42%)
Jun 20, 2018 0.6999 0.6999 0.6999 0.6999 1,000 -0.00(-0.01%)
Jun 19, 2018 0.7000 0.7000 0.7000 0.7000 10,270 +0.11(+19.66%)
Jun 18, 2018 0.6600 0.6700 0.5850 0.5850 51,441 -0.08(-12.02%)
Jun 15, 2018 0.6520 0.6649 0.6520 0.6649 2,015 -0.03(-3.99%)
Jun 14, 2018 0.5787 0.6950 0.5787 0.6925 2,992 -0.00(-0.36%)
Jun 13, 2018 0.7200 0.7200 0.5500 0.6950 11,350 +0.14(+25.23%)
Jun 12, 2018 0.7100 0.7100 0.5550 0.5550 1,020 -0.15(-21.83%)
Jun 11, 2018 0.5500 0.7100 0.5500 0.7100 1,191 +0.16(+29.09%)
Jun 08, 2018 0.5500 0.5500 0.5500 0.5500 600 -0.04(-6.98%)
Jun 06, 2018 0.5913 0.5913 0.5913 10 -0.01(-1.46%)
Jun 05, 2018 0.5925 0.6000 0.5925 0.6000 1,540 +0.05(+9.09%)
Jun 04, 2018 0.6000 0.6000 0.5500 0.5500 11,220 -0.04(-6.78%)
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%)
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.