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 28, 2023 0.1605 0.1605 0.1511 0.1590 467,021 -0.00(-1.79%)
Apr 27, 2023 0.1585 0.1675 0.1570 0.1619 456,915 +0.00(+2.47%)
Apr 26, 2023 0.1680 0.1680 0.1536 0.1580 358,591 -0.01(-4.24%)
Apr 25, 2023 0.1533 0.1657 0.1511 0.1650 1,234,385 +0.01(+3.71%)
Apr 24, 2023 0.1606 0.1641 0.1552 0.1591 470,258 -0.00(-1.79%)
Apr 21, 2023 0.1768 0.1797 0.1550 0.1620 1,699,142 -0.02(-10.65%)
Apr 20, 2023 0.1809 0.1880 0.1750 0.1813 762,901 -0.01(-3.77%)
Apr 19, 2023 0.1803 0.1887 0.1720 0.1884 1,386,915 +0.00(+1.34%)
Apr 18, 2023 0.1850 0.1965 0.1745 0.1859 2,042,066 -0.01(-4.67%)
Apr 17, 2023 0.1740 0.2000 0.1695 0.1950 7,078,087 +0.03(+17.82%)
Apr 14, 2023 0.1330 0.1820 0.1300 0.1655 6,994,152 +0.03(+19.84%)
Apr 13, 2023 0.1320 0.1479 0.1310 0.1381 1,322,912 +0.00(+1.92%)
Apr 12, 2023 0.1353 0.1400 0.1343 0.1355 501,298 -0.00(-3.21%)
Apr 11, 2023 0.1329 0.1400 0.1300 0.1400 447,108 +0.01(+5.90%)
Apr 10, 2023 0.1300 0.1397 0.1300 0.1322 654,776 -0.01(-4.76%)
Apr 06, 2023 0.1340 0.1390 0.1302 0.1388 845,565 +0.01(+5.71%)
Apr 05, 2023 0.1350 0.1389 0.1301 0.1313 687,265 -0.00(-3.03%)
Apr 04, 2023 0.1367 0.1395 0.1317 0.1354 846,296 -0.00(-3.29%)
Apr 03, 2023 0.1510 0.1510 0.1346 0.1400 980,952 -0.00(-2.44%)
Mar 31, 2023 0.1348 0.1460 0.1301 0.1435 1,243,572 +0.01(+7.09%)
Mar 30, 2023 0.1303 0.1370 0.1301 0.1340 510,428 -0.00(-0.96%)
Mar 29, 2023 0.1370 0.1389 0.1326 0.1353 585,930 -0.00(-3.29%)
Mar 28, 2023 0.1305 0.1400 0.1300 0.1399 769,824 +0.00(+3.63%)
Mar 27, 2023 0.1370 0.1399 0.1350 0.1350 526,220 -0.00(-1.46%)
Mar 24, 2023 0.1369 0.1395 0.1311 0.1370 321,414 +0.00(+1.56%)
Mar 23, 2023 0.1426 0.1482 0.1340 0.1349 579,355 -0.01(-3.64%)
Mar 22, 2023 0.1345 0.1400 0.1339 0.1400 845,031 +0.00(+0.94%)
Mar 21, 2023 0.1350 0.1438 0.1350 0.1387 1,113,702 -0.00(-1.63%)
Mar 20, 2023 0.1454 0.1480 0.1402 0.1410 592,112 -0.01(-5.94%)
Mar 17, 2023 0.1500 0.1530 0.1430 0.1499 822,967 -0.01(-5.13%)
Mar 16, 2023 0.1548 0.1596 0.1441 0.1580 1,379,698 -0.00(-0.32%)
Mar 15, 2023 0.1478 0.1661 0.1430 0.1585 2,279,256 +0.01(+9.24%)
Mar 14, 2023 0.1430 0.1530 0.1416 0.1451 1,193,013 -0.00(-1.29%)
Mar 13, 2023 0.1408 0.1500 0.1388 0.1470 1,185,363 +0.01(+4.78%)
Mar 10, 2023 0.1400 0.1451 0.1356 0.1403 2,174,028 -0.01(-7.33%)
Mar 09, 2023 0.1600 0.1600 0.1514 0.1514 1,344,145 -0.01(-3.51%)
Mar 08, 2023 0.1542 0.1599 0.1511 0.1569 925,706 +0.00(+2.89%)
Mar 07, 2023 0.1521 0.1540 0.1442 0.1525 1,104,935 +0.00(+1.67%)
Mar 06, 2023 0.1582 0.1615 0.1500 0.1500 1,253,887 -0.01(-5.66%)
Mar 03, 2023 0.1549 0.1620 0.1400 0.1590 2,703,731 +0.01(+6.64%)
Mar 02, 2023 0.1112 0.1500 0.1101 0.1491 5,712,815 +0.02(+12.53%)
Mar 01, 2023 0.1400 0.1418 0.1325 0.1325 2,965,989 -0.02(-11.67%)
Feb 28, 2023 0.1460 0.1500 0.1390 0.1500 2,294,927 +0.00(+0.00%)
Feb 27, 2023 0.1523 0.1600 0.1460 0.1500 2,423,584 -0.01(-3.23%)
Feb 24, 2023 0.1600 0.1620 0.1495 0.1550 1,729,560 -0.00(-3.06%)
Feb 23, 2023 0.1600 0.1667 0.1524 0.1599 1,712,611 -0.00(-1.05%)
Feb 22, 2023 0.1605 0.1655 0.1600 0.1616 1,029,660 -0.00(-2.65%)
Feb 21, 2023 0.1615 0.1680 0.1600 0.1660 1,710,150 -0.00(-2.30%)
Feb 17, 2023 0.1626 0.1725 0.1550 0.1699 3,601,438 +0.01(+5.66%)
Feb 16, 2023 0.1732 0.1775 0.1600 0.1608 6,061,552 -0.02(-9.15%)
Feb 15, 2023 0.2000 0.2280 0.1723 0.1770 17,648,172 -0.00(-1.67%)
Feb 14, 2023 0.1823 0.1840 0.1715 0.1800 13,525,461 +0.00(+1.24%)
Feb 13, 2023 0.1810 0.1946 0.1700 0.1778 2,539,599 -0.01(-5.02%)
Feb 10, 2023 0.1943 0.1950 0.1812 0.1872 1,763,501 -0.00(-0.95%)
Feb 09, 2023 0.2243 0.2298 0.1755 0.1890 4,057,763 -0.03(-14.86%)
Feb 08, 2023 0.2280 0.2378 0.2209 0.2220 2,403,498 -0.01(-2.46%)
Feb 07, 2023 0.2390 0.2390 0.2133 0.2276 4,566,789 +0.00(+2.06%)
Feb 06, 2023 0.2013 0.2289 0.1950 0.2230 5,478,493 +0.03(+15.66%)
Feb 03, 2023 0.1926 0.2048 0.1900 0.1928 3,590,636 +0.01(+4.78%)
Feb 02, 2023 0.1700 0.1966 0.1700 0.1840 5,670,323 +0.01(+8.24%)
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.