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 (%)
Aug 31, 2022 0.2299 0.2307 0.2200 0.2232 3,911,594 -0.00(-0.80%)
Aug 30, 2022 0.2400 0.2467 0.2241 0.2250 5,266,911 -0.02(-7.10%)
Aug 29, 2022 0.2350 0.2550 0.2330 0.2422 12,339,034 -0.04(-13.65%)
Aug 26, 2022 0.2979 0.2979 0.2731 0.2805 7,545,396 -0.03(-8.27%)
Aug 25, 2022 0.3065 0.3140 0.3030 0.3058 3,056,838 -0.00(-0.94%)
Aug 24, 2022 0.3090 0.3100 0.3003 0.3087 2,110,874 +0.00(+0.65%)
Aug 23, 2022 0.3020 0.3120 0.2998 0.3067 4,178,246 +0.01(+1.79%)
Aug 22, 2022 0.3200 0.3164 0.3000 0.3013 6,054,300 -0.02(-6.40%)
Aug 19, 2022 0.3361 0.3369 0.3202 0.3219 5,339,857 -0.02(-5.41%)
Aug 18, 2022 0.3499 0.3499 0.3340 0.3403 5,406,807 -0.01(-1.70%)
Aug 17, 2022 0.3597 0.3690 0.3380 0.3462 10,748,766 -0.02(-6.18%)
Aug 16, 2022 0.3728 0.3789 0.3682 0.3690 5,909,502 -0.01(-3.71%)
Aug 15, 2022 0.3700 0.3868 0.3682 0.3832 7,422,613 +0.02(+5.56%)
Aug 12, 2022 0.3710 0.3857 0.3630 0.3630 10,223,265 -0.01(-2.18%)
Aug 11, 2022 0.3601 0.3790 0.3582 0.3711 6,769,345 +0.01(+2.54%)
Aug 10, 2022 0.3500 0.3660 0.3512 0.3619 8,569,649 +0.01(+3.37%)
Aug 09, 2022 0.3801 0.3845 0.3500 0.3501 11,865,347 -0.03(-8.61%)
Aug 08, 2022 0.4085 0.4090 0.3801 0.3831 12,533,057 -0.02(-4.23%)
Aug 05, 2022 0.3702 0.4115 0.3702 0.4000 13,912,190 +0.02(+5.26%)
Aug 04, 2022 0.3818 0.3870 0.3700 0.3800 11,691,508 +0.01(+2.65%)
Aug 03, 2022 0.3780 0.3900 0.3699 0.3702 13,927,287 -0.01(-2.12%)
Aug 02, 2022 0.3696 0.3888 0.3650 0.3782 10,604,595 +0.00(+0.03%)
Aug 01, 2022 0.3700 0.3790 0.3600 0.3781 9,946,298 +0.01(+3.02%)
Jul 29, 2022 0.3728 0.3850 0.3606 0.3670 9,803,371 -0.01(-2.52%)
Jul 28, 2022 0.3801 0.3849 0.3608 0.3765 10,710,533 -0.00(-0.87%)
Jul 27, 2022 0.3997 0.4000 0.3790 0.3798 14,877,144 -0.04(-10.42%)
Jul 26, 2022 0.4430 0.4437 0.4101 0.4240 41,599,364 +0.01(+2.66%)
Jul 25, 2022 0.4300 0.4300 0.4051 0.4130 12,469,991 -0.02(-4.57%)
Jul 22, 2022 0.4584 0.4599 0.4301 0.4328 11,960,889 -0.03(-6.24%)
Jul 21, 2022 0.4600 0.4675 0.4536 0.4616 8,112,890 +0.00(+0.76%)
Jul 20, 2022 0.4600 0.4808 0.4521 0.4581 11,222,821 -0.01(-2.53%)
Jul 19, 2022 0.4700 0.4800 0.4570 0.4700 11,250,885 -0.00(-0.25%)
Jul 18, 2022 0.5000 0.5000 0.4681 0.4712 15,648,497 -0.02(-4.03%)
Jul 15, 2022 0.5000 0.5700 0.4707 0.4910 28,954,128 -0.02(-3.35%)
Jul 14, 2022 0.6000 0.6099 0.4950 0.5080 34,439,048 -0.10(-16.90%)
Jul 13, 2022 0.8100 0.8465 0.5800 0.6113 96,133,216 -2.38(-79.56%)
Jul 12, 2022 3.000 3.190 2.920 2.990 1,819,383 -0.03(-0.99%)
Jul 11, 2022 2.980 3.100 2.800 3.020 3,274,227 +0.03(+1.00%)
Jul 08, 2022 2.250 3.250 2.240 2.990 12,050,443 +0.66(+28.33%)
Jul 07, 2022 2.060 2.340 1.980 2.330 2,163,839 +0.26(+12.56%)
Jul 06, 2022 1.810 2.310 1.810 2.070 6,104,876 +0.26(+14.36%)
Jul 05, 2022 1.640 1.810 1.610 1.810 1,358,243 +0.17(+10.37%)
Jul 01, 2022 1.790 1.850 1.620 1.640 2,616,198 -0.13(-7.34%)
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%)
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.