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 (%)
Dec 31, 2020 17.50 17.50 17.50 398,623 +0.14(+0.81%)
Dec 30, 2020 17.54 18.37 17.12 17.36 398,623 +0.01(+0.06%)
Dec 29, 2020 18.50 18.54 16.60 17.35 852,405 +0.27(+1.58%)
Dec 28, 2020 21.99 22.36 16.70 17.08 1,585,227 -4.58(-21.14%)
Dec 24, 2020 20.70 22.39 20.06 21.66 545,700 +1.30(+6.39%)
Dec 23, 2020 21.41 22.25 20.10 20.36 1,006,905 -0.43(-2.07%)
Dec 22, 2020 20.50 20.86 18.50 20.79 2,175,175 +0.94(+4.74%)
Dec 21, 2020 16.31 20.15 15.99 19.85 2,726,423 +4.34(+27.98%)
Dec 18, 2020 14.52 17.34 14.40 15.51 5,456,400 +1.47(+10.47%)
Dec 17, 2020 11.31 14.36 11.31 14.04 2,545,423 +2.70(+23.81%)
Dec 16, 2020 10.20 11.75 10.16 11.34 1,081,683 +0.56(+5.19%)
Dec 15, 2020 13.25 13.35 10.06 10.78 2,236,182 -1.18(-9.87%)
Dec 14, 2020 9.550 12.22 9.540 11.96 1,347,496 +2.49(+26.29%)
Dec 11, 2020 9.600 9.800 9.240 9.470 231,000 -0.04(-0.42%)
Dec 10, 2020 9.340 9.840 9.020 9.510 368,371 -0.02(-0.21%)
Dec 09, 2020 9.770 10.09 9.260 9.530 392,187 -0.37(-3.74%)
Dec 08, 2020 10.00 10.15 9.600 9.900 351,947 -0.10(-1.00%)
Dec 07, 2020 9.830 10.80 9.810 10.00 750,867 +0.16(+1.63%)
Dec 04, 2020 9.220 9.850 9.180 9.840 423,100 +0.54(+5.81%)
Dec 03, 2020 9.090 9.400 8.910 9.300 318,211 +0.28(+3.10%)
Dec 02, 2020 8.700 9.240 8.700 9.020 259,139 +0.51(+5.99%)
Dec 01, 2020 9.310 9.350 8.810 8.510 463,164 -0.99(-10.42%)
Nov 30, 2020 9.700 9.780 9.190 9.500 417,710 -0.04(-0.42%)
Nov 27, 2020 9.170 9.595 9.010 9.540 340,700 +0.58(+6.47%)
Nov 25, 2020 8.930 9.120 8.785 8.960 347,000 -0.02(-0.22%)
Nov 24, 2020 8.800 9.020 8.575 8.980 451,426 +0.03(+0.34%)
Nov 23, 2020 9.150 9.370 8.660 8.950 510,689 +0.10(+1.13%)
Nov 20, 2020 8.090 8.990 8.080 8.850 541,000 +0.53(+6.37%)
Nov 19, 2020 8.310 8.490 8.110 8.320 329,797 +0.07(+0.85%)
Nov 18, 2020 8.530 8.545 8.036 8.250 447,864 -0.14(-1.67%)
Nov 17, 2020 9.180 9.190 8.380 8.390 870,339 -0.74(-8.11%)
Nov 16, 2020 8.680 9.500 8.680 9.130 422,405 -0.31(-3.28%)
Nov 13, 2020 8.660 9.510 8.600 9.440 637,000 +0.79(+9.13%)
Nov 12, 2020 8.750 8.800 8.410 8.650 370,617 -0.15(-1.70%)
Nov 11, 2020 8.910 8.940 8.430 8.800 532,794 +0.21(+2.44%)
Nov 10, 2020 8.600 8.990 8.200 8.590 1,152,262 +0.62(+7.78%)
Nov 09, 2020 10.75 10.75 7.750 7.970 3,154,328 -3.75(-32.00%)
Nov 06, 2020 12.42 13.00 11.51 11.72 1,088,000 +0.52(+4.64%)
Nov 05, 2020 11.00 11.21 10.85 11.20 241,553 +0.20(+1.82%)
Nov 04, 2020 11.19 11.78 10.70 11.00 372,230 -0.17(-1.52%)
Nov 03, 2020 11.14 11.50 10.94 11.17 285,989 +0.41(+3.81%)
Nov 02, 2020 11.17 11.29 10.63 10.76 321,557 +0.06(+0.56%)
Oct 30, 2020 10.33 11.71 10.01 10.70 653,500 +0.35(+3.38%)
Oct 29, 2020 11.23 11.34 10.07 10.35 557,999 -1.04(-9.13%)
Oct 28, 2020 10.95 12.24 10.95 11.39 516,581 +0.50(+4.59%)
Oct 27, 2020 11.45 11.62 10.81 10.89 684,871 -1.16(-9.63%)
Oct 26, 2020 12.90 13.15 11.55 12.05 586,505 -0.90(-6.99%)
Oct 23, 2020 13.13 13.42 12.88 12.96 380,300 -0.71(-5.23%)
Oct 22, 2020 13.91 14.02 12.75 13.67 388,231 -0.14(-1.01%)
Oct 21, 2020 14.00 14.30 13.76 13.81 528,064 -0.04(-0.29%)
Oct 20, 2020 13.61 14.11 13.49 13.85 425,246 +0.41(+3.05%)
Oct 19, 2020 15.45 15.48 13.36 13.44 998,156 -1.56(-10.40%)
Oct 16, 2020 14.03 15.70 14.03 15.00 973,800 +1.10(+7.91%)
Oct 15, 2020 13.75 14.45 13.56 13.90 547,567 -0.41(-2.87%)
Oct 14, 2020 12.79 14.75 12.70 14.31 1,748,499 +2.28(+18.95%)
Oct 13, 2020 12.63 12.91 11.78 12.03 569,550 -0.52(-4.14%)
Oct 12, 2020 13.16 13.42 12.45 12.55 508,499 +0.30(+2.45%)
Oct 09, 2020 12.30 13.17 12.21 12.25 655,000 -0.73(-5.62%)
Oct 08, 2020 15.04 15.04 12.81 12.98 1,062,651 -1.52(-10.48%)
Oct 07, 2020 15.60 16.00 14.13 14.50 1,328,530 +0.30(+2.11%)
Oct 06, 2020 13.40 14.40 13.10 14.20 1,993,425 +2.06(+16.97%)
Oct 05, 2020 13.19 13.32 11.51 12.14 2,570,508 +2.29(+23.25%)
Oct 02, 2020 10.51 10.55 9.750 9.850 491,000 +0.25(+2.60%)
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.