HGEN

Humanigen Historical Data

Company Name Stock Ticker Symbol Market Type
Humanigen Inc HGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0161 4.44% 0.3791 10:45:30
Open Price Low Price High Price Close Price Prev Close
0.3697 0.3682 0.3803 0.363
more quote information »

HGEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.40850.4090.350.36590179,973,473-0.0294-7.2%
1 Month0.49450.500.350.403594512,863,699-0.1154-23.34%
3 Months2.493.250.350.74223158,549,187-2.11-84.78%
6 Months1.924.1050.351.074,750,826-1.54-80.26%
1 Year16.6518.220.352.713,460,233-16.27-97.72%
3 Years10.8529.200.357.062,533,972-10.47-96.51%
5 Years10.8529.200.357.062,533,972-10.47-96.51%

HGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.363 -0.0081 -2.18% 0.371 0.3857 0.363 10,195,001
Aug 11 2022 0.3711 0.0092 2.54% 0.3601 0.379 0.3582 6,763,562
Aug 10 2022 0.3619 0.0118 3.37% 0.3549 0.366 0.3512 8,549,678
Aug 09 2022 0.3501 -0.033 -8.61% 0.3801 0.3845 0.35 11,827,265
Aug 08 2022 0.3831 -0.0169 -4.23% 0.4085 0.409 0.3801 12,531,858
Aug 05 2022 0.40 0.02 5.26% 0.3702 0.4115 0.3702 13,840,474
Aug 04 2022 0.38 0.0098 2.65% 0.3818 0.387 0.37 11,680,474
Aug 03 2022 0.3702 -0.008 -2.12% 0.378 0.39 0.3699 13,913,694
Aug 02 2022 0.3782 0.0001 0.03% 0.3696 0.3888 0.365 10,603,518
Aug 01 2022 0.3781 0.0111 3.02% 0.3698 0.379 0.36 9,932,643
Jul 29 2022 0.367 -0.0095 -2.52% 0.3728 0.385 0.3606 9,773,538
Jul 28 2022 0.3765 -0.0033 -0.87% 0.3801 0.3849 0.3608 10,709,367
Jul 27 2022 0.3798 -0.0442 -10.42% 0.3997 0.40 0.379 14,872,754
Jul 26 2022 0.424 0.011 2.66% 0.443 0.4437 0.4101 41,584,581
Jul 25 2022 0.413 -0.0198 -4.57% 0.43 0.43 0.4051 12,461,179
Jul 22 2022 0.4328 -0.0288 -6.24% 0.4584 0.4599 0.4301 11,909,953
Jul 21 2022 0.4616 0.0035 0.76% 0.46 0.4675 0.4536 8,110,626
Jul 20 2022 0.4581 -0.0119 -2.53% 0.4647 0.4808 0.4521 11,195,785
Jul 19 2022 0.47 -0.0012 -0.25% 0.4712 0.48 0.457 11,246,604
Jul 18 2022 0.4712 -0.0198 -4.03% 0.4945 0.50 0.4681 15,571,430
Jul 15 2022 0.491 -0.017 -3.35% 0.50 0.57 0.4707 28,731,212
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.

Log in to InvestorsHub
Register Now