Humanigen Inc (NQ: HGEN )

6.375 -0.015 (-0.23%)
Streaming Delayed Price Updated: 9:46 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 35,100,501 -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 17.17 16.49 16.56 525,887 -0.15(-0.90%)
Sep 01, 2021 16.38 16.91 16.12 16.71 588,547 +0.13(+0.78%)
Aug 31, 2021 16.84 17.09 16.35 16.58 749,714 -0.20(-1.19%)
Aug 30, 2021 17.49 17.70 16.68 16.78 790,961 -0.61(-3.51%)
Aug 27, 2021 17.87 17.88 17.24 17.39 826,071 -0.44(-2.47%)
Aug 26, 2021 17.50 18.22 17.45 17.83 1,056,238 +0.23(+1.31%)
Aug 25, 2021 17.21 18.19 17.11 17.60 783,251 +0.33(+1.91%)
Aug 24, 2021 17.13 17.41 16.46 17.27 770,841 +0.10(+0.58%)
Aug 23, 2021 15.98 17.25 15.98 17.17 1,034,427 +0.99(+6.12%)
Aug 20, 2021 15.01 16.53 15.01 16.18 1,123,429 +1.15(+7.65%)
Aug 19, 2021 15.26 15.55 14.88 15.03 799,605 -0.40(-2.59%)
Aug 18, 2021 15.85 15.92 15.33 15.43 912,019 -0.47(-2.96%)
Aug 17, 2021 15.96 16.29 15.69 15.90 1,046,110 -0.07(-0.44%)
Aug 16, 2021 16.65 16.80 15.92 15.97 1,288,711 -0.95(-5.61%)
Aug 13, 2021 16.84 17.73 16.57 16.92 945,360 -0.60(-3.42%)
Aug 12, 2021 16.94 17.86 16.93 17.52 1,075,587 +0.46(+2.70%)
Aug 11, 2021 17.35 17.41 16.82 17.06 758,442 -0.54(-3.07%)
Aug 10, 2021 16.90 18.65 16.34 17.60 1,398,971 +0.47(+2.74%)
Aug 09, 2021 15.98 17.20 15.95 17.13 881,345 +1.23(+7.74%)
Aug 06, 2021 16.21 16.23 15.55 15.90 892,644 -0.31(-1.91%)
Aug 05, 2021 16.10 16.48 15.70 16.21 969,195 +0.21(+1.31%)
Aug 04, 2021 15.95 16.96 15.91 16.00 1,105,737 +0.12(+0.76%)
Aug 03, 2021 15.82 16.18 15.57 15.88 753,347 +0.16(+1.02%)
Aug 02, 2021 16.00 16.53 15.70 15.72 840,250 -0.40(-2.48%)
Jul 30, 2021 16.58 16.71 15.76 16.12 1,171,469 -0.46(-2.77%)
Jul 29, 2021 16.73 17.15 16.56 16.58 572,253 -0.20(-1.19%)
Jul 28, 2021 16.30 17.13 16.28 16.78 1,142,755 +0.53(+3.26%)
Jul 27, 2021 16.31 16.44 15.73 16.25 785,154 +0.01(+0.06%)
Jul 26, 2021 16.14 16.62 16.06 16.24 813,426 -0.08(-0.49%)
Jul 23, 2021 17.19 17.19 16.22 16.32 1,192,208 -0.67(-3.94%)
Jul 22, 2021 17.00 17.28 16.73 16.99 1,026,486 -0.01(-0.06%)
Jul 21, 2021 17.13 17.46 16.74 17.00 919,658 -0.09(-0.53%)
Jul 20, 2021 16.71 17.35 16.59 17.09 838,475 +0.40(+2.40%)
Jul 19, 2021 15.96 17.14 15.87 16.69 1,176,370 +0.50(+3.09%)
Jul 16, 2021 16.86 16.95 15.96 16.19 972,334 -0.59(-3.52%)
Jul 15, 2021 16.53 16.93 16.16 16.78 617,705 +0.20(+1.21%)
Jul 14, 2021 17.35 17.36 16.48 16.58 893,102 -0.80(-4.60%)
Jul 13, 2021 17.06 17.80 16.89 17.38 824,193 +0.42(+2.48%)
Jul 12, 2021 17.02 17.17 16.40 16.96 781,567 -0.05(-0.29%)
Jul 09, 2021 18.67 18.67 16.57 17.01 3,202,639 +0.36(+2.16%)
Jul 08, 2021 16.01 17.45 15.90 16.65 899,773 +0.32(+1.96%)
Jul 07, 2021 16.32 16.40 15.76 16.33 879,391 -0.03(-0.18%)
Jul 06, 2021 17.09 17.21 16.16 16.36 921,541 -0.64(-3.76%)
Jul 02, 2021 17.04 17.45 16.78 17.00 641,477 -0.06(-0.35%)
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.