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 (%)
Jun 30, 2022 1.840 1.990 1.720 1.770 2,551,177 -0.07(-3.80%)
Jun 29, 2022 1.920 1.920 1.830 1.840 939,732 -0.09(-4.66%)
Jun 28, 2022 2.060 2.070 1.850 1.930 1,825,113 -0.13(-6.31%)
Jun 27, 2022 2.220 2.260 2.050 2.060 1,446,874 -0.12(-5.50%)
Jun 24, 2022 2.490 2.575 2.080 2.180 7,195,803 -0.26(-10.66%)
Jun 23, 2022 2.500 2.575 2.360 2.440 1,141,295 -0.08(-3.17%)
Jun 22, 2022 2.410 2.570 2.410 2.520 1,282,218 +0.08(+3.28%)
Jun 21, 2022 2.290 2.540 2.185 2.440 1,725,845 +0.19(+8.44%)
Jun 17, 2022 2.160 2.355 2.115 2.250 1,507,995 +0.11(+5.14%)
Jun 16, 2022 2.220 2.220 2.085 2.140 1,355,763 -0.13(-5.73%)
Jun 15, 2022 2.200 2.300 2.170 2.270 907,303 +0.09(+4.13%)
Jun 14, 2022 2.350 2.360 2.170 2.180 631,340 -0.16(-6.84%)
Jun 13, 2022 2.330 2.365 2.220 2.340 997,451 -0.11(-4.49%)
Jun 10, 2022 2.600 2.600 2.345 2.450 999,628 -0.15(-5.77%)
Jun 09, 2022 2.510 2.610 2.425 2.600 944,390 +0.11(+4.42%)
Jun 08, 2022 2.590 2.650 2.405 2.490 1,250,333 -0.09(-3.49%)
Jun 07, 2022 2.290 2.605 2.280 2.580 1,254,253 +0.24(+10.26%)
Jun 06, 2022 2.430 2.439 2.310 2.340 740,012 -0.11(-4.49%)
Jun 03, 2022 2.160 2.490 2.110 2.450 1,841,552 +0.26(+11.87%)
Jun 02, 2022 2.020 2.240 1.990 2.190 913,326 +0.14(+6.83%)
Jun 01, 2022 2.200 2.230 1.960 2.050 1,368,492 -0.13(-5.96%)
May 31, 2022 2.350 2.405 2.170 2.180 2,546,911 -0.17(-7.23%)
May 27, 2022 2.060 2.360 2.020 2.350 1,468,705 +0.30(+14.63%)
May 26, 2022 2.020 2.140 1.920 2.050 1,014,756 +0.00(+0.24%)
May 25, 2022 2.020 2.080 1.960 2.045 693,913 -0.04(-1.68%)
May 24, 2022 2.050 2.080 1.900 2.080 1,341,789 -0.06(-2.80%)
May 23, 2022 2.490 2.490 2.115 2.140 1,662,457 -0.12(-5.31%)
May 20, 2022 2.240 2.330 2.085 2.260 1,709,193 +0.02(+0.89%)
May 19, 2022 2.080 2.300 2.050 2.240 2,014,912 +0.21(+10.34%)
May 18, 2022 1.880 2.040 1.800 2.030 1,143,834 +0.15(+7.98%)
May 17, 2022 1.820 1.890 1.790 1.880 827,565 +0.10(+5.62%)
May 16, 2022 1.760 1.850 1.690 1.780 1,092,648 +0.02(+1.14%)
May 13, 2022 1.860 1.870 1.710 1.760 1,842,797 -0.08(-4.35%)
May 12, 2022 1.840 1.950 1.760 1.840 1,184,481 +0.04(+2.22%)
May 11, 2022 2.000 2.020 1.790 1.800 1,173,497 -0.23(-11.33%)
May 10, 2022 1.960 2.130 1.860 2.030 1,451,219 +0.15(+7.98%)
May 09, 2022 2.070 2.140 1.850 1.880 1,518,580 -0.27(-12.56%)
May 06, 2022 1.810 2.370 1.790 2.150 4,449,471 +0.31(+16.85%)
May 05, 2022 1.970 1.970 1.790 1.840 867,978 -0.15(-7.54%)
May 04, 2022 1.990 2.000 1.820 1.990 1,114,626 +0.02(+1.02%)
May 03, 2022 2.040 2.040 1.925 1.970 852,668 -0.07(-3.43%)
May 02, 2022 1.870 2.060 1.860 2.040 1,130,050 +0.16(+8.51%)
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%)
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.