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 (%)
Nov 30, 2021 5.850 6.090 5.560 6.060 2,172,320 +0.20(+3.41%)
Nov 29, 2021 6.200 6.320 5.830 5.860 1,541,999 -0.25(-4.09%)
Nov 26, 2021 6.660 6.660 6.030 6.110 1,163,062 -0.32(-4.98%)
Nov 24, 2021 5.940 6.480 5.940 6.430 995,137 +0.41(+6.81%)
Nov 23, 2021 5.760 6.060 5.620 6.020 1,545,831 +0.22(+3.79%)
Nov 22, 2021 6.090 6.100 5.590 5.800 1,732,677 -0.22(-3.65%)
Nov 19, 2021 6.160 6.180 5.950 6.020 1,374,265 -0.03(-0.50%)
Nov 18, 2021 6.300 6.440 6.040 6.050 1,273,114 -0.25(-3.97%)
Nov 17, 2021 6.810 6.950 6.270 6.300 1,724,687 -0.53(-7.76%)
Nov 16, 2021 6.590 6.990 6.470 6.830 1,395,128 +0.21(+3.17%)
Nov 15, 2021 6.400 6.818 6.220 6.620 1,639,413 +0.34(+5.41%)
Nov 12, 2021 6.270 6.340 6.210 6.280 767,691 +0.04(+0.64%)
Nov 11, 2021 6.300 6.450 6.150 6.240 906,265 +0.05(+0.81%)
Nov 10, 2021 6.430 6.190 988,318 -0.26(-4.03%)
Nov 09, 2021 6.720 6.740 6.400 6.450 1,066,640 -0.14(-2.12%)
Nov 08, 2021 7.380 7.540 6.498 6.590 2,297,705 -0.88(-11.78%)
Nov 05, 2021 7.000 8.000 6.880 7.470 2,280,724 -0.74(-9.01%)
Nov 04, 2021 8.300 8.380 8.070 8.210 1,309,578 -0.01(-0.12%)
Nov 03, 2021 8.100 8.260 7.840 8.220 1,776,944 +0.22(+2.75%)
Nov 02, 2021 7.530 8.070 7.440 8.000 1,840,012 +0.42(+5.54%)
Nov 01, 2021 7.200 7.590 7.330 7.580 1,756,999 +0.40(+5.57%)
Oct 29, 2021 7.020 7.290 6.925 7.180 1,258,038 +0.16(+2.28%)
Oct 28, 2021 6.700 7.030 7.020 1,337,066 +0.31(+4.62%)
Oct 27, 2021 6.950 7.090 6.690 6.710 1,370,648 -0.26(-3.73%)
Oct 26, 2021 6.600 7.150 6.970 2,314,446 +0.37(+5.61%)
Oct 25, 2021 6.360 7.160 6.330 6.600 4,530,525 +0.18(+2.80%)
Oct 22, 2021 6.380 6.450 6.420 1,652,785 -0.11(-1.68%)
Oct 21, 2021 6.540 6.740 6.500 6.530 730,919 -0.02(-0.31%)
Oct 20, 2021 6.560 6.720 6.460 6.550 1,038,522 -0.01(-0.15%)
Oct 19, 2021 6.280 6.570 6.275 6.560 1,242,042 +0.29(+4.63%)
Oct 18, 2021 6.400 6.440 6.260 6.270 970,590 -0.16(-2.49%)
Oct 15, 2021 6.530 6.570 6.420 6.430 874,950 -0.06(-0.92%)
Oct 14, 2021 6.420 6.590 6.380 6.490 1,183,197 +0.11(+1.72%)
Oct 13, 2021 6.390 6.450 6.205 6.380 1,120,274 +0.02(+0.31%)
Oct 12, 2021 6.290 6.460 6.235 6.360 870,442 +0.11(+1.76%)
Oct 11, 2021 6.370 6.380 6.170 6.250 1,170,996 -0.16(-2.50%)
Oct 08, 2021 6.310 6.490 6.160 6.410 1,377,163 +0.05(+0.79%)
Oct 07, 2021 6.000 6.470 5.940 6.360 3,301,343 +0.38(+6.35%)
Oct 06, 2021 6.100 6.150 5.880 5.980 1,383,098 -0.20(-3.24%)
Oct 05, 2021 6.150 6.310 6.070 6.180 1,206,207 +0.10(+1.64%)
Oct 04, 2021 5.780 6.410 5.720 6.080 2,452,819 +0.20(+3.40%)
Oct 01, 2021 5.900 5.930 5.684 5.880 1,856,702 -0.05(-0.84%)
Sep 30, 2021 6.190 6.225 5.895 5.930 2,861,032 -0.16(-2.63%)
Sep 29, 2021 6.140 6.480 6.060 6.090 1,497,325 -0.03(-0.49%)
Sep 28, 2021 6.310 6.320 6.000 6.120 2,542,746 -0.23(-3.62%)
Sep 27, 2021 6.400 6.470 6.250 6.350 1,862,777 -0.01(-0.16%)
Sep 24, 2021 6.550 6.550 6.270 6.360 1,425,028 -0.21(-3.20%)
Sep 23, 2021 6.460 6.640 6.180 6.570 2,572,915 +0.18(+2.82%)
Sep 22, 2021 6.360 6.550 6.245 6.390 1,488,460 +0.00(+0.00%)
Sep 21, 2021 6.330 6.580 6.150 6.390 2,137,428 +0.12(+1.91%)
Sep 20, 2021 6.450 6.580 6.170 6.270 2,971,816 -0.56(-8.20%)
Sep 17, 2021 6.690 6.850 6.391 6.830 8,685,831 +0.17(+2.55%)
Sep 16, 2021 6.330 6.750 6.300 6.660 2,826,941 +0.25(+3.90%)
Sep 15, 2021 6.200 6.670 6.070 6.410 3,624,225 +0.32(+5.25%)
Sep 14, 2021 6.140 6.450 6.030 6.090 4,173,965 -0.16(-2.56%)
Sep 13, 2021 6.720 6.940 6.030 6.250 6,891,804 -0.63(-9.16%)
Sep 10, 2021 7.790 7.880 6.550 6.880 12,800,744 -1.09(-13.68%)
Sep 09, 2021 6.110 8.270 6.090 7.970 35,100,500 -7.14(-47.25%)
Sep 08, 2021 15.78 15.78 14.94 15.11 658,891 -0.62(-3.94%)
Sep 07, 2021 15.90 16.22 15.41 15.73 736,996 -0.29(-1.81%)
Sep 03, 2021 16.50 16.56 15.86 16.02 728,757 -0.54(-3.26%)
Sep 02, 2021 16.83 17.18 16.49 16.56 525,887 -0.15(-0.90%)
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.