Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Humanigen Inc
(NQ:
HGEN
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
18.77
19.47
17.50
17.96
775,600
-0.36(-1.97%)
Jan 28, 2021
18.34
19.00
17.85
18.32
564,135
-0.53(-2.81%)
Jan 27, 2021
18.00
20.20
17.85
18.85
1,098,880
+0.07(+0.37%)
Jan 26, 2021
19.35
20.58
18.61
18.78
608,350
-0.41(-2.14%)
Jan 25, 2021
19.73
19.99
17.89
19.19
1,088,195
-0.40(-2.04%)
Jan 22, 2021
21.02
21.25
19.30
19.59
1,792,800
+0.82(+4.37%)
Jan 21, 2021
19.01
19.23
18.23
18.77
362,072
-0.15(-0.79%)
Jan 20, 2021
18.48
19.32
17.95
18.92
1,030,233
-1.72(-8.33%)
Jan 19, 2021
18.98
20.70
18.23
20.64
1,204,633
+2.41(+13.22%)
Jan 15, 2021
18.31
19.98
17.65
18.23
1,015,800
-0.08(-0.44%)
Jan 14, 2021
17.59
18.47
17.25
18.31
366,200
+0.47(+2.63%)
Jan 13, 2021
18.34
18.34
16.26
17.84
641,181
-0.50(-2.73%)
Jan 12, 2021
18.66
18.95
17.50
18.34
496,861
-0.19(-1.03%)
Jan 11, 2021
17.22
19.04
16.75
18.53
584,726
+1.31(+7.61%)
Jan 08, 2021
17.92
18.23
16.65
17.22
326,600
-0.10(-0.58%)
Jan 07, 2021
16.81
17.56
16.53
17.32
473,678
+1.03(+6.32%)
Jan 06, 2021
16.20
17.38
16.02
16.29
579,404
-0.20(-1.21%)
Jan 05, 2021
15.60
16.71
14.42
16.49
744,638
+0.87(+5.57%)
Jan 04, 2021
18.17
18.64
14.51
15.62
1,165,132
-1.88(-10.74%)
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%)
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
.