HGEN

Humanigen Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Humanigen Inc HGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -0.77% 16.65 19:59:30
Open Price Low Price High Price Close Price Prev Close
16.73 16.56 17.15 16.58 16.78
more quote information »

HGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0017.2815.7316.54988,740-0.35-2.06%
1 Month17.4218.67515.7316.741,025,432-0.77-4.42%
3 Months18.4823.5315.7318.431,260,146-1.83-9.9%
6 Months18.7729.2012.317119.282,040,774-2.12-11.29%
1 Year10.8529.207.7518.031,526,6045.8053.46%
3 Years10.8529.207.7518.031,526,6045.8053.46%
5 Years10.8529.207.7518.031,526,6045.8053.46%

HGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 16.58 -0.20 -1.19% 16.73 17.15 16.56 572,097
Jul 28 2021 16.78 0.53 3.26% 16.30 17.13 16.28 1,142,282
Jul 27 2021 16.25 0.01 0.06% 16.35 16.44 15.73 782,916
Jul 26 2021 16.24 -0.08 -0.49% 16.14 16.62 16.06 812,747
Jul 23 2021 16.32 -0.67 -3.94% 17.1883 17.1883 16.22 1,181,763
Jul 22 2021 16.99 -0.01 -0.06% 17.00 17.28 16.73 1,023,992
Jul 21 2021 17.00 -0.09 -0.53% 17.13 17.46 16.74 910,811
Jul 20 2021 17.09 0.40 2.4% 16.71 17.35 16.595 838,243
Jul 19 2021 16.69 0.50 3.09% 15.96 17.14 15.87 1,176,080
Jul 16 2021 16.19 -0.59 -3.52% 16.86 16.95 15.96 970,124
Jul 15 2021 16.78 0.20 1.21% 16.53 16.93 16.1617 616,587
Jul 14 2021 16.58 -0.80 -4.6% 17.35 17.36 16.48 891,143
Jul 13 2021 17.38 0.42 2.48% 17.06 17.80 16.89 822,615
Jul 12 2021 16.96 -0.05 -0.29% 17.025 17.17 16.40 781,397
Jul 09 2021 17.01 0.36 2.16% 18.675 18.675 16.57 3,199,400
Jul 08 2021 16.65 0.32 1.96% 16.17 17.45 15.90 897,662
Jul 07 2021 16.33 -0.03 -0.18% 16.32 16.40 15.76 879,320
Jul 06 2021 16.36 -0.64 -3.76% 17.09 17.21 16.16 920,888
Jul 02 2021 17.00 -0.06 -0.35% 17.04 17.45 16.78 641,033
Jul 01 2021 17.06 -0.32 -1.84% 17.42 17.47 16.69 994,203
Jun 30 2021 17.38 0.16 0.93% 17.30 17.50 16.90 1,179,490
See More Historical Prices »


Your Recent History
NASDAQ
HGEN
Humanigen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.