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

Humanigen Inc (NQ: HGEN )

0.0361 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 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 (%)
Apr 29, 2022 2.000 2.060 1.850 1.880 1,029,023 -0.07(-3.59%)
Apr 28, 2022 1.910 1.975 1.820 1.950 1,098,021 +0.04(+2.09%)
Apr 27, 2022 2.060 2.080 1.910 1.910 1,008,953 -0.10(-4.98%)
Apr 26, 2022 2.110 2.160 2.010 2.010 793,932 -0.13(-6.07%)
Apr 25, 2022 2.030 2.210 2.030 2.140 1,229,517 +0.08(+3.88%)
Apr 22, 2022 2.070 2.105 1.980 2.060 1,004,756 -0.06(-2.83%)
Apr 21, 2022 2.240 2.269 2.090 2.120 1,081,697 -0.13(-5.78%)
Apr 20, 2022 2.370 2.405 2.240 2.250 967,054 -0.04(-1.75%)
Apr 19, 2022 2.300 2.380 2.211 2.290 829,800 +0.03(+1.33%)
Apr 18, 2022 2.430 2.450 2.250 2.260 1,075,142 -0.20(-8.13%)
Apr 14, 2022 2.560 2.600 2.420 2.460 1,148,431 -0.08(-3.15%)
Apr 13, 2022 2.580 2.640 2.480 2.540 877,604 +0.00(+0.00%)
Apr 12, 2022 2.670 2.720 2.460 2.540 1,270,653 -0.08(-3.05%)
Apr 11, 2022 2.670 2.759 2.570 2.620 1,324,337 -0.10(-3.68%)
Apr 08, 2022 2.910 2.960 2.690 2.720 1,290,106 -0.18(-6.21%)
Apr 07, 2022 3.080 3.140 2.900 2.900 962,535 -0.18(-5.84%)
Apr 06, 2022 3.150 3.170 3.010 3.080 1,147,947 -0.13(-4.05%)
Apr 05, 2022 3.310 3.390 3.150 3.210 1,092,505 -0.12(-3.60%)
Apr 04, 2022 3.060 3.335 3.040 3.330 1,276,433 +0.27(+8.82%)
Apr 01, 2022 3.020 3.210 2.930 3.060 1,185,267 +0.05(+1.66%)
Mar 31, 2022 3.110 3.170 3.000 3.010 1,047,460 -0.09(-2.90%)
Mar 30, 2022 3.170 3.350 3.070 3.100 1,293,346 -0.08(-2.52%)
Mar 29, 2022 3.210 3.275 3.090 3.180 1,234,600 +0.04(+1.27%)
Mar 28, 2022 3.250 3.350 3.115 3.140 1,013,758 -0.11(-3.38%)
Mar 25, 2022 3.440 3.470 3.170 3.250 998,752 -0.17(-4.97%)
Mar 24, 2022 3.540 3.540 3.360 3.420 2,846,364 -0.10(-2.84%)
Mar 23, 2022 3.760 3.760 3.435 3.520 1,218,203 -0.25(-6.63%)
Mar 22, 2022 3.670 3.910 3.620 3.770 1,087,672 +0.16(+4.43%)
Mar 21, 2022 3.970 4.105 3.610 3.610 2,532,088 -0.36(-9.07%)
Mar 18, 2022 3.680 4.010 3.570 3.970 2,899,885 +0.25(+6.72%)
Mar 17, 2022 3.400 3.720 3.350 3.720 2,847,107 +0.25(+7.20%)
Mar 16, 2022 2.840 3.500 2.820 3.470 4,664,874 +0.86(+32.95%)
Mar 15, 2022 2.710 2.830 2.460 2.610 1,013,512 +0.00(+0.00%)
Mar 14, 2022 2.870 2.930 2.550 2.610 1,814,071 -0.29(-10.00%)
Mar 11, 2022 2.920 3.520 2.850 2.900 6,730,138 +0.10(+3.57%)
Mar 10, 2022 2.840 2.705 2.800 1,100,802 -0.16(-5.41%)
Mar 09, 2022 2.990 3.010 2.727 2.960 2,156,049 +0.17(+6.09%)
Mar 08, 2022 2.650 2.875 2.450 2.790 1,849,608 +0.14(+5.28%)
Mar 07, 2022 2.610 2.730 2.445 2.650 2,373,384 +0.17(+6.85%)
Mar 04, 2022 2.490 2.760 2.430 2.480 2,895,732 +0.16(+6.90%)
Mar 03, 2022 2.450 2.470 2.270 2.320 1,036,925 -0.11(-4.53%)
Mar 02, 2022 2.330 2.510 2.150 2.430 1,902,885 +0.11(+4.74%)
Mar 01, 2022 2.040 2.445 2.000 2.320 2,769,111 +0.29(+14.29%)
Feb 28, 2022 2.080 2.080 1.970 2.030 1,015,691 -0.02(-0.98%)
Feb 25, 2022 1.980 2.065 1.900 2.050 864,840 +0.08(+4.06%)
Feb 24, 2022 1.710 1.970 1.670 1.970 1,375,115 +0.16(+8.84%)
Feb 23, 2022 1.950 1.950 1.790 1.810 965,220 -0.10(-5.24%)
Feb 22, 2022 1.900 1.975 1.827 1.910 1,063,941 +0.05(+2.69%)
Feb 18, 2022 1.860 0 -0.03(-1.59%)
Feb 17, 2022 2.020 2.025 1.870 1.890 702,242 -0.16(-7.80%)
Feb 16, 2022 1.980 2.065 1.910 2.050 724,576 +0.05(+2.50%)
Feb 15, 2022 1.920 2.019 1.885 2.000 869,475 +0.18(+9.89%)
Feb 14, 2022 1.850 1.920 1.800 1.820 943,204 -0.05(-2.67%)
Feb 11, 2022 1.980 1.985 1.850 1.870 1,252,407 -0.08(-4.10%)
Feb 10, 2022 2.010 2.159 1.930 1.950 1,368,769 -0.11(-5.34%)
Feb 09, 2022 2.100 2.100 1.985 2.060 1,275,957 +0.05(+2.49%)
Feb 08, 2022 2.160 2.164 1.930 2.010 1,855,067 -0.13(-6.07%)
Feb 07, 2022 2.160 2.246 2.090 2.140 1,153,897 -0.02(-0.93%)
Feb 04, 2022 2.200 2.230 2.110 2.160 940,137 -0.01(-0.46%)
Feb 03, 2022 2.390 2.150 2.170 1,071,044 -0.22(-9.21%)
Feb 02, 2022 2.620 2.640 2.380 2.390 769,164 -0.21(-8.08%)
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.