HGEN

Humanigen Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Humanigen Inc HGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 9.50 06:29:49
Open Price Low Price High Price Close Price Previous Close
9.50
more quote information »

HGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.809.788.5759.24389,2230.707.95%
1 Month11.1413.007.759.03658,293-1.64-14.72%
3 Months10.8516.007.7511.21726,633-1.35-12.44%
6 Months10.8516.007.7511.21726,633-1.35-12.44%
1 Year10.8516.007.7511.21726,633-1.35-12.44%
3 Years10.8516.007.7511.21726,633-1.35-12.44%
5 Years10.8516.007.7511.21726,633-1.35-12.44%

HGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2020 9.50 -0.04 -0.42% 9.70 9.78 9.19 417,707
Nov 27 2020 9.54 0.58 6.47% 9.17 9.595 9.01 340,749
Nov 25 2020 8.96 -0.02 -0.22% 8.93 9.12 8.785 347,010
Nov 24 2020 8.98 0.03 0.34% 8.80 9.02 8.575 451,426
Nov 23 2020 8.95 0.10 1.13% 9.15 9.37 8.66 510,689
Nov 20 2020 8.85 0.53 6.37% 8.10 8.99 8.08 540,994
Nov 19 2020 8.32 0.07 0.85% 8.31 8.4904 8.11 329,694
Nov 18 2020 8.25 -0.14 -1.67% 8.53 8.5451 8.0361 447,864
Nov 17 2020 8.39 -0.74 -8.11% 9.18 9.19 8.38 870,254
Nov 16 2020 9.13 -0.31 -3.28% 8.68 9.50 8.68 422,390
Nov 13 2020 9.44 0.79 9.13% 8.66 9.51 8.60 635,399
Nov 12 2020 8.65 -0.15 -1.7% 8.75 8.80 8.41 369,999
Nov 11 2020 8.80 0.21 2.44% 8.91 8.935 8.4326 532,769
Nov 10 2020 8.59 0.62 7.78% 8.58 8.99 8.20 1,151,453
Nov 09 2020 7.97 -3.75 -32.0% 10.75 10.75 7.75 3,153,116
Nov 06 2020 11.72 0.52 4.64% 12.42 13.00 11.51 1,086,818
Nov 05 2020 11.20 0.20 1.82% 11.00 11.21 10.85 241,512
Nov 04 2020 11.00 -0.17 -1.52% 11.19 11.78 10.70 371,830
Nov 03 2020 11.17 0.41 3.81% 11.14 11.50 10.94 285,890
Nov 02 2020 10.76 0.06 0.56% 11.17 11.37 10.63 321,040
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.