Humanigen Inc (HGEN) Historical Stock Data
2.07 ↑0.26 (14.36%)
As of Market Close on July 6th, 2022.
Historical Data
In the past 30 trading days, HGEN is up 0.10% a day on average. There have been 15 days where Humanigen Inc closed green and 15 days where HGEN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-07-06 | 1.81 | 2.07 | ↑$0.26 (14.36%) | 1.81 | 2.31 | 6.09M |
2022-07-05 | 1.64 | 1.81 | ↑$0.17 (10.37%) | 1.61 | 1.81 | 1.32M |
2022-07-01 | 1.79 | 1.64 | ↓$0.15 (-8.38%) | 1.62 | 1.85 | 2.61M |
2022-06-30 | 1.84 | 1.77 | ↓$0.07 (-3.80%) | 1.72 | 1.99 | 2.54M |
2022-06-29 | 1.92 | 1.84 | ↓$0.08 (-4.17%) | 1.84 | 1.92 | 0.93M |
2022-06-28 | 2.06 | 1.93 | ↓$0.13 (-6.31%) | 1.85 | 2.07 | 1.80M |
2022-06-27 | 2.22 | 2.06 | ↓$0.16 (-7.21%) | 2.05 | 2.26 | 1.45M |
2022-06-24 | 2.49 | 2.18 | ↓$0.31 (-12.45%) | 2.08 | 2.58 | 6.46M |
2022-06-23 | 2.50 | 2.44 | ↓$0.06 (-2.40%) | 2.36 | 2.58 | 1.14M |
2022-06-22 | 2.41 | 2.52 | ↑$0.11 (4.56%) | 2.41 | 2.57 | 1.28M |
2022-06-21 | 2.29 | 2.44 | ↑$0.15 (6.55%) | 2.19 | 2.55 | 1.72M |
2022-06-17 | 2.16 | 2.25 | ↑$0.09 (4.17%) | 2.12 | 2.36 | 1.50M |
2022-06-16 | 2.22 | 2.14 | ↓$0.08 (-3.60%) | 2.09 | 2.22 | 1.35M |
2022-06-15 | 2.20 | 2.27 | ↑$0.07 (3.18%) | 2.17 | 2.30 | 896.86K |
2022-06-14 | 2.35 | 2.18 | ↓$0.17 (-7.23%) | 2.17 | 2.36 | 629.68K |
2022-06-13 | 2.33 | 2.34 | ↑$0.01 (0.43%) | 2.22 | 2.37 | 1M |
2022-06-10 | 2.60 | 2.45 | ↓$0.15 (-5.77%) | 2.35 | 2.60 | 1M |
2022-06-09 | 2.51 | 2.60 | ↑$0.09 (3.59%) | 2.43 | 2.61 | 0.94M |
2022-06-08 | 2.59 | 2.49 | ↓$0.10 (-3.86%) | 2.41 | 2.65 | 1.25M |
2022-06-07 | 2.29 | 2.58 | ↑$0.29 (12.66%) | 2.28 | 2.61 | 1.25M |
2022-06-06 | 2.43 | 2.34 | ↓$0.09 (-3.70%) | 2.31 | 2.44 | 739.79K |
2022-06-03 | 2.16 | 2.45 | ↑$0.29 (13.43%) | 2.11 | 2.49 | 1.84M |
2022-06-02 | 2.02 | 2.19 | ↑$0.17 (8.42%) | 1.99 | 2.24 | 0.91M |
2022-06-01 | 2.20 | 2.05 | ↓$0.15 (-6.82%) | 1.97 | 2.23 | 1.37M |
2022-05-31 | 2.35 | 2.18 | ↓$0.17 (-7.23%) | 2.17 | 2.41 | 2.17M |
2022-05-27 | 2.06 | 2.35 | ↑$0.29 (14.08%) | 2.02 | 2.36 | 1.45M |
2022-05-26 | 2.02 | 2.05 | ↑$0.03 (1.49%) | 1.92 | 2.14 | 1.01M |
2022-05-25 | 2.02 | 2.05 | ↑$0.02 (1.24%) | 1.96 | 2.08 | 693.72K |
2022-05-24 | 2.05 | 2.08 | ↑$0.03 (1.46%) | 1.91 | 2.08 | 1.34M |
2022-05-23 | 2.49 | 2.14 | ↓$0.35 (-14.06%) | 2.12 | 2.49 | 1.66M |
Create an account or log in to view more rows.
$HGEN She's gettin' ready to...
$HGEN get ready bears and bulls
$HGEN This may be your last opportunity to buy on the cheap??
$HGEN Slapping that ask today
$HGEN what happens?
$HGEN whats the news????
$HGEN here to raid
$HGEN soon
$HGEN we always finish green after a red week. Less go!
$HGEN go green today and we gap up tomrrow