Singapore markets closed

Humanigen, Inc. (HGEN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.7600-0.0800 (-4.35%)
At close: 04:00PM EDT
1.7800 +0.02 (+1.14%)
Pre-market: 07:29AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 20221.86001.87001.71001.76001.76001,839,800
12 May 20221.84001.95001.76001.84001.84001,184,500
11 May 20222.00002.02001.79001.80001.80001,173,500
10 May 20221.96002.13001.86002.03002.03001,451,200
09 May 20222.07002.14001.85001.88001.88001,518,700
06 May 20221.81002.37001.79002.15002.15004,447,500
05 May 20221.97001.97001.79001.84001.8400868,900
04 May 20221.99002.00001.82001.99001.99001,114,500
03 May 20222.04002.06001.93001.97001.9700852,600
02 May 20221.87002.06001.86002.04002.04001,130,100
29 Apr 20222.00002.06001.85001.88001.88001,027,000
28 Apr 20221.91001.98001.82001.95001.95001,093,600
27 Apr 20222.06002.08001.91001.91001.91001,009,300
26 Apr 20222.11002.16002.01002.01002.0100793,900
25 Apr 20222.03002.21002.03002.14002.14001,229,500
22 Apr 20222.07002.11001.98002.06002.06001,004,600
21 Apr 20222.24002.27002.09002.12002.12001,081,700
20 Apr 20222.37002.40002.24002.25002.2500967,100
19 Apr 20222.30002.38002.21002.29002.2900830,100
18 Apr 20222.43002.45002.25002.26002.26001,075,300
14 Apr 20222.56002.60002.42002.46002.46001,148,400
13 Apr 20222.58002.64002.48002.54002.5400877,600
12 Apr 20222.67002.72002.46002.54002.54001,270,600
11 Apr 20222.67002.76002.57002.62002.62001,324,600
08 Apr 20222.91002.96002.69002.72002.72001,290,100
07 Apr 20223.08003.14002.90002.90002.9000962,300
06 Apr 20223.15003.17003.01003.08003.08001,148,000
05 Apr 20223.31003.39003.15003.21003.21001,092,500
04 Apr 20223.06003.34003.04003.33003.33001,274,800
01 Apr 20223.02003.21002.93003.06003.06001,185,300
31 Mar 20223.11003.17003.00003.01003.01001,047,600
30 Mar 20223.17003.35003.07003.10003.10001,294,000
29 Mar 20223.21003.27003.09003.18003.18001,235,100
28 Mar 20223.25003.35003.12003.14003.14001,015,800
25 Mar 20223.44003.47003.17003.25003.2500989,700
24 Mar 20223.54003.54003.36003.42003.42002,847,600
23 Mar 20223.76003.76003.44003.52003.52001,218,100
22 Mar 20223.67003.91003.62003.77003.77001,087,700
21 Mar 20223.97004.11003.61003.61003.61002,532,400
18 Mar 20223.68004.01003.57003.97003.97002,899,900
17 Mar 20223.40003.72003.35003.72003.72002,848,500
16 Mar 20222.84003.50002.82003.47003.47004,666,600
15 Mar 20222.71002.83002.46002.61002.61001,020,700
14 Mar 20222.87002.93002.55002.61002.61001,814,200
11 Mar 20222.92003.52002.85002.90002.90006,730,100
10 Mar 20222.84002.93002.71002.80002.80001,102,300
09 Mar 20222.99003.01002.73002.96002.96002,156,400
08 Mar 20222.65002.88002.45002.79002.79001,849,900
07 Mar 20222.61002.73002.44002.65002.65002,375,400
04 Mar 20222.49002.76002.43002.48002.48002,890,400
03 Mar 20222.45002.47002.27002.32002.32001,036,900
02 Mar 20222.33002.51002.15002.43002.43001,903,900
01 Mar 20222.04002.44002.00002.32002.32002,770,000
28 Feb 20222.08002.08001.97002.03002.03001,015,700
25 Feb 20221.98002.07001.90002.05002.0500864,800
24 Feb 20221.71001.97001.67001.97001.97001,375,100
23 Feb 20221.95001.95001.79001.81001.8100965,200
22 Feb 20221.90001.98001.83001.91001.91001,063,900
18 Feb 20221.88001.93001.86001.86001.8600843,700
17 Feb 20222.02002.03001.87001.89001.8900702,200
16 Feb 20221.98002.07001.91002.05002.0500724,600
15 Feb 20221.92002.02001.89002.00002.0000869,500
14 Feb 20221.85001.92001.80001.82001.8200943,200
11 Feb 20221.98001.99001.85001.87001.87001,252,400
10 Feb 20222.01002.16001.93001.95001.95001,368,800
09 Feb 20222.10002.10001.99002.06002.06001,276,600
08 Feb 20222.16002.16001.93002.01002.01001,855,300
07 Feb 20222.16002.25002.09002.14002.14001,155,000
04 Feb 20222.20002.23002.11002.16002.1600940,000
03 Feb 20222.39002.39002.15002.17002.17001,073,000
02 Feb 20222.62002.64002.38002.39002.3900769,800
01 Feb 20222.64002.64002.46002.60002.6000862,300
31 Jan 20222.41002.59002.37002.58002.58001,042,200
28 Jan 20222.26002.38002.15002.37002.37001,069,800
27 Jan 20222.41002.42002.19002.21002.2100965,900
26 Jan 20222.48002.58002.35002.36002.3600891,700
25 Jan 20222.41002.54002.34002.43002.4300712,100
24 Jan 20222.46002.53002.20002.52002.52001,509,700
21 Jan 20222.62002.72002.50002.54002.54001,734,000
20 Jan 20222.72002.85002.60002.61002.61001,288,800
19 Jan 20222.74002.76002.64002.65002.6500995,000
18 Jan 20222.83002.90002.67002.69002.69001,588,300
14 Jan 20222.80002.87002.72002.85002.85001,215,300
13 Jan 20223.00003.06002.77002.79002.79001,284,100
12 Jan 20223.22003.30002.98002.99002.99001,386,700
11 Jan 20223.11003.35003.06003.22003.2200852,900
10 Jan 20223.21003.21002.98003.16003.16001,524,900
07 Jan 20223.12003.26003.06003.14003.14001,309,200
06 Jan 20223.35003.35003.10003.12003.12001,592,400
05 Jan 20223.70003.73003.28003.30003.30002,051,000
04 Jan 20223.88003.97003.61003.73003.73001,629,500
03 Jan 20223.73003.92003.56003.87003.87002,414,700
31 Dec 20213.92003.95003.71003.72003.72001,427,200
30 Dec 20213.63004.13003.63003.92003.92001,772,700
29 Dec 20213.79003.84003.63003.66003.66001,782,400
28 Dec 20213.88004.02003.74003.75003.75001,295,800
27 Dec 20214.02004.20003.88003.91003.91001,628,200
23 Dec 20213.71004.14003.71004.05004.05001,950,200
22 Dec 20213.74003.91003.64003.78003.78002,183,900
21 Dec 20213.86003.90003.66003.78003.78002,768,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...