Humanigen Inc (NQ: HGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	16.58	16.71	15.76	16.12	1,171,469	-0.46(-2.77%)
Jul 29, 2021	16.73	17.15	16.56	16.58	572,253	-0.20(-1.19%)
Jul 28, 2021	16.30	17.13	16.28	16.78	1,142,755	+0.53(+3.26%)
Jul 27, 2021	16.31	16.44	15.73	16.25	785,154	+0.01(+0.06%)
Jul 26, 2021	16.14	16.62	16.06	16.24	813,426	-0.08(-0.49%)
Jul 23, 2021	17.19	17.19	16.22	16.32	1,192,208	-0.67(-3.94%)
Jul 22, 2021	17.00	17.26	16.73	16.99	1,026,486	-0.01(-0.06%)
Jul 21, 2021	17.13	17.46	16.74	17.00	919,658	-0.09(-0.53%)
Jul 20, 2021	16.71	17.35	16.59	17.09	838,475	+0.40(+2.40%)
Jul 19, 2021	15.96	17.14	15.87	16.69	1,176,370	+0.50(+3.09%)
Jul 16, 2021	16.86	16.95	15.96	16.19	972,334	-0.59(-3.52%)
Jul 15, 2021	16.53	16.93	16.16	16.78	617,705	+0.20(+1.21%)
Jul 14, 2021	17.35	17.36	16.48	16.58	893,102	-0.80(-4.60%)
Jul 13, 2021	17.06	17.80	16.89	17.38	824,193	+0.42(+2.48%)
Jul 12, 2021	17.02	17.17	16.40	16.96	781,567	-0.05(-0.29%)
Jul 09, 2021	18.68	18.68	16.57	17.01	3,202,639	+0.36(+2.16%)
Jul 08, 2021	16.01	17.45	15.90	16.65	899,773	+0.32(+1.96%)
Jul 07, 2021	16.32	16.40	15.76	16.33	879,391	-0.03(-0.18%)
Jul 06, 2021	17.09	17.21	16.16	16.36	921,541	-0.64(-3.76%)
Jul 02, 2021	17.04	17.45	16.78	17.00	641,477	-0.06(-0.35%)
Jul 01, 2021	17.42	17.47	16.69	17.06	996,591	-0.32(-1.84%)
Jun 30, 2021	17.30	17.50	16.90	17.38	1,181,274	+0.16(+0.93%)
Jun 29, 2021	17.21	17.80	17.02	17.22	778,890	-0.14(-0.81%)
Jun 28, 2021	17.83	17.98	17.07	17.36	1,260,968	-0.62(-3.45%)
Jun 25, 2021	18.77	18.78	17.07	17.98	7,895,589	-0.44(-2.39%)
Jun 24, 2021	18.11	18.67	18.04	18.42	735,970	+0.27(+1.49%)
Jun 23, 2021	18.42	18.80	18.04	18.15	692,555	-0.31(-1.68%)
Jun 22, 2021	18.88	18.90	18.14	18.46	789,881	-0.54(-2.84%)
Jun 21, 2021	18.32	19.27	18.23	19.00	1,070,975	+0.78(+4.28%)
Jun 18, 2021	19.12	19.25	18.17	18.22	2,568,319	-0.79(-4.16%)
Jun 17, 2021	19.15	19.95	18.91	19.01	953,767	-0.67(-3.40%)
Jun 16, 2021	19.76	19.96	18.88	19.68	989,313	-0.38(-1.89%)
Jun 15, 2021	20.66	21.00	19.88	20.06	563,167	-0.46(-2.24%)
Jun 14, 2021	21.31	21.67	20.10	20.52	1,168,762	-0.59(-2.79%)
Jun 11, 2021	21.54	22.37	20.90	21.11	920,824	+0.04(+0.19%)
Jun 10, 2021	21.05	21.74	20.84	21.07	712,507	-0.53(-2.45%)
Jun 09, 2021	20.28	21.86	20.28	21.60	1,171,058	+1.05(+5.11%)
Jun 08, 2021	20.53	20.63	19.61	20.55	934,601	-0.13(-0.63%)
Jun 07, 2021	18.36	20.97	18.35	20.68	1,881,394	+2.10(+11.30%)
Jun 04, 2021	18.06	18.89	17.88	18.58	887,747	+0.34(+1.86%)
Jun 03, 2021	18.59	19.10	17.84	18.24	1,298,971	-1.12(-5.79%)
Jun 02, 2021	18.37	19.37	18.20	19.36	1,114,863	+0.73(+3.92%)
Jun 01, 2021	19.51	19.58	18.59	18.63	1,568,676	-1.60(-7.91%)
May 28, 2021	23.17	23.17	20.00	20.23	2,514,396	-2.51(-11.04%)
May 27, 2021	21.67	22.78	20.53	22.74	1,881,447	+1.07(+4.94%)
May 26, 2021	20.29	21.96	20.14	21.67	1,473,433	+1.67(+8.35%)
May 25, 2021	20.24	20.39	19.90	20.00	724,184	+0.03(+0.15%)
May 24, 2021	20.02	20.30	19.61	19.97	872,817	-0.09(-0.45%)
May 21, 2021	20.13	20.73	19.62	20.06	1,228,641	-0.03(-0.15%)
May 20, 2021	18.47	20.16	18.47	20.09	1,082,856	+1.62(+8.77%)
May 19, 2021	17.57	18.52	17.50	18.47	847,406	+0.49(+2.73%)
May 18, 2021	18.79	20.03	17.81	17.98	2,166,479	-0.83(-4.41%)
May 17, 2021	17.99	18.82	17.76	18.81	1,298,106	+1.07(+6.03%)
May 14, 2021	18.04	18.75	17.25	17.74	1,420,813	+1.01(+6.04%)
May 13, 2021	17.02	17.83	16.49	16.73	1,013,755	-0.29(-1.70%)
May 12, 2021	18.15	18.50	17.00	17.02	1,286,262	-1.48(-8.00%)
May 11, 2021	17.42	18.95	17.23	18.50	950,358	+0.44(+2.44%)
May 10, 2021	19.45	19.45	18.00	18.06	1,114,243	-1.30(-6.71%)
May 07, 2021	18.60	19.60	18.55	19.36	1,120,232	+0.96(+5.22%)
May 06, 2021	18.48	19.33	17.58	18.40	1,562,006	-0.62(-3.26%)
May 05, 2021	17.86	20.03	16.90	19.02	2,972,492	+0.98(+5.43%)
May 04, 2021	15.97	18.50	15.90	18.04	1,232,376	+1.11(+6.56%)