Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,414.17 -3.98 (-0.05%) BTC-USD
30,005.93 -124.56 (-0.41%) CMC Crypto 200
672.33 -8.78 (-1.29%)
Humanigen, Inc. (HGEN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 1.8600 | 1.8700 | 1.7100 | 1.7600 | 1.7600 | 1,839,800 |
| 12 May 2022 | 1.8400 | 1.9500 | 1.7600 | 1.8400 | 1.8400 | 1,184,500 |
| 11 May 2022 | 2.0000 | 2.0200 | 1.7900 | 1.8000 | 1.8000 | 1,173,500 |
| 10 May 2022 | 1.9600 | 2.1300 | 1.8600 | 2.0300 | 2.0300 | 1,451,200 |
| 09 May 2022 | 2.0700 | 2.1400 | 1.8500 | 1.8800 | 1.8800 | 1,518,700 |
| 06 May 2022 | 1.8100 | 2.3700 | 1.7900 | 2.1500 | 2.1500 | 4,447,500 |
| 05 May 2022 | 1.9700 | 1.9700 | 1.7900 | 1.8400 | 1.8400 | 868,900 |
| 04 May 2022 | 1.9900 | 2.0000 | 1.8200 | 1.9900 | 1.9900 | 1,114,500 |
| 03 May 2022 | 2.0400 | 2.0600 | 1.9300 | 1.9700 | 1.9700 | 852,600 |
| 02 May 2022 | 1.8700 | 2.0600 | 1.8600 | 2.0400 | 2.0400 | 1,130,100 |
| 29 Apr 2022 | 2.0000 | 2.0600 | 1.8500 | 1.8800 | 1.8800 | 1,027,000 |
| 28 Apr 2022 | 1.9100 | 1.9800 | 1.8200 | 1.9500 | 1.9500 | 1,093,600 |
| 27 Apr 2022 | 2.0600 | 2.0800 | 1.9100 | 1.9100 | 1.9100 | 1,009,300 |
| 26 Apr 2022 | 2.1100 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 793,900 |
| 25 Apr 2022 | 2.0300 | 2.2100 | 2.0300 | 2.1400 | 2.1400 | 1,229,500 |
| 22 Apr 2022 | 2.0700 | 2.1100 | 1.9800 | 2.0600 | 2.0600 | 1,004,600 |
| 21 Apr 2022 | 2.2400 | 2.2700 | 2.0900 | 2.1200 | 2.1200 | 1,081,700 |
| 20 Apr 2022 | 2.3700 | 2.4000 | 2.2400 | 2.2500 | 2.2500 | 967,100 |
| 19 Apr 2022 | 2.3000 | 2.3800 | 2.2100 | 2.2900 | 2.2900 | 830,100 |
| 18 Apr 2022 | 2.4300 | 2.4500 | 2.2500 | 2.2600 | 2.2600 | 1,075,300 |
| 14 Apr 2022 | 2.5600 | 2.6000 | 2.4200 | 2.4600 | 2.4600 | 1,148,400 |
| 13 Apr 2022 | 2.5800 | 2.6400 | 2.4800 | 2.5400 | 2.5400 | 877,600 |
| 12 Apr 2022 | 2.6700 | 2.7200 | 2.4600 | 2.5400 | 2.5400 | 1,270,600 |
| 11 Apr 2022 | 2.6700 | 2.7600 | 2.5700 | 2.6200 | 2.6200 | 1,324,600 |
| 08 Apr 2022 | 2.9100 | 2.9600 | 2.6900 | 2.7200 | 2.7200 | 1,290,100 |
| 07 Apr 2022 | 3.0800 | 3.1400 | 2.9000 | 2.9000 | 2.9000 | 962,300 |
| 06 Apr 2022 | 3.1500 | 3.1700 | 3.0100 | 3.0800 | 3.0800 | 1,148,000 |
| 05 Apr 2022 | 3.3100 | 3.3900 | 3.1500 | 3.2100 | 3.2100 | 1,092,500 |
| 04 Apr 2022 | 3.0600 | 3.3400 | 3.0400 | 3.3300 | 3.3300 | 1,274,800 |
| 01 Apr 2022 | 3.0200 | 3.2100 | 2.9300 | 3.0600 | 3.0600 | 1,185,300 |
| 31 Mar 2022 | 3.1100 | 3.1700 | 3.0000 | 3.0100 | 3.0100 | 1,047,600 |
| 30 Mar 2022 | 3.1700 | 3.3500 | 3.0700 | 3.1000 | 3.1000 | 1,294,000 |
| 29 Mar 2022 | 3.2100 | 3.2700 | 3.0900 | 3.1800 | 3.1800 | 1,235,100 |
| 28 Mar 2022 | 3.2500 | 3.3500 | 3.1200 | 3.1400 | 3.1400 | 1,015,800 |
| 25 Mar 2022 | 3.4400 | 3.4700 | 3.1700 | 3.2500 | 3.2500 | 989,700 |
| 24 Mar 2022 | 3.5400 | 3.5400 | 3.3600 | 3.4200 | 3.4200 | 2,847,600 |
| 23 Mar 2022 | 3.7600 | 3.7600 | 3.4400 | 3.5200 | 3.5200 | 1,218,100 |
| 22 Mar 2022 | 3.6700 | 3.9100 | 3.6200 | 3.7700 | 3.7700 | 1,087,700 |
| 21 Mar 2022 | 3.9700 | 4.1100 | 3.6100 | 3.6100 | 3.6100 | 2,532,400 |
| 18 Mar 2022 | 3.6800 | 4.0100 | 3.5700 | 3.9700 | 3.9700 | 2,899,900 |
| 17 Mar 2022 | 3.4000 | 3.7200 | 3.3500 | 3.7200 | 3.7200 | 2,848,500 |
| 16 Mar 2022 | 2.8400 | 3.5000 | 2.8200 | 3.4700 | 3.4700 | 4,666,600 |
| 15 Mar 2022 | 2.7100 | 2.8300 | 2.4600 | 2.6100 | 2.6100 | 1,020,700 |
| 14 Mar 2022 | 2.8700 | 2.9300 | 2.5500 | 2.6100 | 2.6100 | 1,814,200 |
| 11 Mar 2022 | 2.9200 | 3.5200 | 2.8500 | 2.9000 | 2.9000 | 6,730,100 |
| 10 Mar 2022 | 2.8400 | 2.9300 | 2.7100 | 2.8000 | 2.8000 | 1,102,300 |
| 09 Mar 2022 | 2.9900 | 3.0100 | 2.7300 | 2.9600 | 2.9600 | 2,156,400 |
| 08 Mar 2022 | 2.6500 | 2.8800 | 2.4500 | 2.7900 | 2.7900 | 1,849,900 |
| 07 Mar 2022 | 2.6100 | 2.7300 | 2.4400 | 2.6500 | 2.6500 | 2,375,400 |
| 04 Mar 2022 | 2.4900 | 2.7600 | 2.4300 | 2.4800 | 2.4800 | 2,890,400 |
| 03 Mar 2022 | 2.4500 | 2.4700 | 2.2700 | 2.3200 | 2.3200 | 1,036,900 |
| 02 Mar 2022 | 2.3300 | 2.5100 | 2.1500 | 2.4300 | 2.4300 | 1,903,900 |
| 01 Mar 2022 | 2.0400 | 2.4400 | 2.0000 | 2.3200 | 2.3200 | 2,770,000 |
| 28 Feb 2022 | 2.0800 | 2.0800 | 1.9700 | 2.0300 | 2.0300 | 1,015,700 |
| 25 Feb 2022 | 1.9800 | 2.0700 | 1.9000 | 2.0500 | 2.0500 | 864,800 |
| 24 Feb 2022 | 1.7100 | 1.9700 | 1.6700 | 1.9700 | 1.9700 | 1,375,100 |
| 23 Feb 2022 | 1.9500 | 1.9500 | 1.7900 | 1.8100 | 1.8100 | 965,200 |
| 22 Feb 2022 | 1.9000 | 1.9800 | 1.8300 | 1.9100 | 1.9100 | 1,063,900 |
| 18 Feb 2022 | 1.8800 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 843,700 |
| 17 Feb 2022 | 2.0200 | 2.0300 | 1.8700 | 1.8900 | 1.8900 | 702,200 |
| 16 Feb 2022 | 1.9800 | 2.0700 | 1.9100 | 2.0500 | 2.0500 | 724,600 |
| 15 Feb 2022 | 1.9200 | 2.0200 | 1.8900 | 2.0000 | 2.0000 | 869,500 |
| 14 Feb 2022 | 1.8500 | 1.9200 | 1.8000 | 1.8200 | 1.8200 | 943,200 |
| 11 Feb 2022 | 1.9800 | 1.9900 | 1.8500 | 1.8700 | 1.8700 | 1,252,400 |
| 10 Feb 2022 | 2.0100 | 2.1600 | 1.9300 | 1.9500 | 1.9500 | 1,368,800 |
| 09 Feb 2022 | 2.1000 | 2.1000 | 1.9900 | 2.0600 | 2.0600 | 1,276,600 |
| 08 Feb 2022 | 2.1600 | 2.1600 | 1.9300 | 2.0100 | 2.0100 | 1,855,300 |
| 07 Feb 2022 | 2.1600 | 2.2500 | 2.0900 | 2.1400 | 2.1400 | 1,155,000 |
| 04 Feb 2022 | 2.2000 | 2.2300 | 2.1100 | 2.1600 | 2.1600 | 940,000 |
| 03 Feb 2022 | 2.3900 | 2.3900 | 2.1500 | 2.1700 | 2.1700 | 1,073,000 |
| 02 Feb 2022 | 2.6200 | 2.6400 | 2.3800 | 2.3900 | 2.3900 | 769,800 |
| 01 Feb 2022 | 2.6400 | 2.6400 | 2.4600 | 2.6000 | 2.6000 | 862,300 |
| 31 Jan 2022 | 2.4100 | 2.5900 | 2.3700 | 2.5800 | 2.5800 | 1,042,200 |
| 28 Jan 2022 | 2.2600 | 2.3800 | 2.1500 | 2.3700 | 2.3700 | 1,069,800 |
| 27 Jan 2022 | 2.4100 | 2.4200 | 2.1900 | 2.2100 | 2.2100 | 965,900 |
| 26 Jan 2022 | 2.4800 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 891,700 |
| 25 Jan 2022 | 2.4100 | 2.5400 | 2.3400 | 2.4300 | 2.4300 | 712,100 |
| 24 Jan 2022 | 2.4600 | 2.5300 | 2.2000 | 2.5200 | 2.5200 | 1,509,700 |
| 21 Jan 2022 | 2.6200 | 2.7200 | 2.5000 | 2.5400 | 2.5400 | 1,734,000 |
| 20 Jan 2022 | 2.7200 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 1,288,800 |
| 19 Jan 2022 | 2.7400 | 2.7600 | 2.6400 | 2.6500 | 2.6500 | 995,000 |
| 18 Jan 2022 | 2.8300 | 2.9000 | 2.6700 | 2.6900 | 2.6900 | 1,588,300 |
| 14 Jan 2022 | 2.8000 | 2.8700 | 2.7200 | 2.8500 | 2.8500 | 1,215,300 |
| 13 Jan 2022 | 3.0000 | 3.0600 | 2.7700 | 2.7900 | 2.7900 | 1,284,100 |
| 12 Jan 2022 | 3.2200 | 3.3000 | 2.9800 | 2.9900 | 2.9900 | 1,386,700 |
| 11 Jan 2022 | 3.1100 | 3.3500 | 3.0600 | 3.2200 | 3.2200 | 852,900 |
| 10 Jan 2022 | 3.2100 | 3.2100 | 2.9800 | 3.1600 | 3.1600 | 1,524,900 |
| 07 Jan 2022 | 3.1200 | 3.2600 | 3.0600 | 3.1400 | 3.1400 | 1,309,200 |
| 06 Jan 2022 | 3.3500 | 3.3500 | 3.1000 | 3.1200 | 3.1200 | 1,592,400 |
| 05 Jan 2022 | 3.7000 | 3.7300 | 3.2800 | 3.3000 | 3.3000 | 2,051,000 |
| 04 Jan 2022 | 3.8800 | 3.9700 | 3.6100 | 3.7300 | 3.7300 | 1,629,500 |
| 03 Jan 2022 | 3.7300 | 3.9200 | 3.5600 | 3.8700 | 3.8700 | 2,414,700 |
| 31 Dec 2021 | 3.9200 | 3.9500 | 3.7100 | 3.7200 | 3.7200 | 1,427,200 |
| 30 Dec 2021 | 3.6300 | 4.1300 | 3.6300 | 3.9200 | 3.9200 | 1,772,700 |
| 29 Dec 2021 | 3.7900 | 3.8400 | 3.6300 | 3.6600 | 3.6600 | 1,782,400 |
| 28 Dec 2021 | 3.8800 | 4.0200 | 3.7400 | 3.7500 | 3.7500 | 1,295,800 |
| 27 Dec 2021 | 4.0200 | 4.2000 | 3.8800 | 3.9100 | 3.9100 | 1,628,200 |
| 23 Dec 2021 | 3.7100 | 4.1400 | 3.7100 | 4.0500 | 4.0500 | 1,950,200 |
| 22 Dec 2021 | 3.7400 | 3.9100 | 3.6400 | 3.7800 | 3.7800 | 2,183,900 |
| 21 Dec 2021 | 3.8600 | 3.9000 | 3.6600 | 3.7800 | 3.7800 | 2,768,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
