Humanigen Inc (NQ: HGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	19.45	19.87	18.01	19.10	9,865,138	-2.57(-11.86%)
Mar 30, 2021	20.62	23.60	19.37	21.67	6,415,621	+0.06(+0.28%)
Mar 29, 2021	21.98	29.20	19.53	21.61	89,063,208	+7.62(+54.47%)
Mar 26, 2021	13.62	14.60	13.51	13.99	941,800	+0.23(+1.67%)
Mar 25, 2021	12.35	14.52	12.32	13.76	1,066,639	+0.86(+6.67%)
Mar 24, 2021	14.36	14.52	12.90	12.90	1,398,397	-1.39(-9.73%)
Mar 23, 2021	15.74	15.79	14.24	14.29	1,300,141	-1.45(-9.21%)
Mar 22, 2021	15.51	16.95	15.40	15.74	1,270,879	+0.34(+2.21%)
Mar 19, 2021	16.33	16.80	13.91	15.40	6,671,500	-0.92(-5.64%)
Mar 18, 2021	17.96	18.56	16.00	16.32	1,438,633	-2.29(-12.31%)
Mar 17, 2021	17.78	18.66	16.83	18.61	742,111	+0.82(+4.61%)
Mar 16, 2021	17.80	18.41	17.17	17.79	1,071,406	+0.06(+0.34%)
Mar 15, 2021	16.44	18.49	16.28	17.73	1,519,646	+1.66(+10.33%)
Mar 12, 2021	15.20	16.18	15.10	16.07	902,100	+0.58(+3.74%)
Mar 11, 2021	16.89	17.20	14.90	15.49	1,392,210	-0.96(-5.84%)
Mar 10, 2021	16.58	17.06	16.07	16.45	1,104,110	+0.05(+0.30%)
Mar 09, 2021	16.36	17.76	16.15	16.40	1,034,317	+0.30(+1.86%)
Mar 08, 2021	16.09	16.80	15.55	16.10	920,249	+0.89(+5.85%)
Mar 05, 2021	17.21	17.21	13.97	15.21	1,149,000	-0.56(-3.55%)
Mar 04, 2021	16.70	17.40	14.51	15.77	874,337	-0.72(-4.37%)
Mar 03, 2021	17.60	17.77	16.10	16.49	877,612	-1.20(-6.78%)
Mar 02, 2021	18.38	18.50	16.50	17.69	1,599,189	-0.80(-4.33%)
Mar 01, 2021	19.00	19.02	18.20	18.49	502,260	-0.10(-0.54%)
Feb 26, 2021	18.66	19.61	18.04	18.59	729,800	+0.57(+3.16%)
Feb 25, 2021	19.38	19.42	17.26	18.02	762,676	-1.26(-6.54%)
Feb 24, 2021	18.90	20.17	18.74	19.28	538,023	+0.55(+2.94%)
Feb 23, 2021	20.66	21.29	18.50	18.73	1,027,848	-2.79(-12.96%)
Feb 22, 2021	24.50	24.64	21.27	21.52	683,179	-2.31(-9.69%)
Feb 19, 2021	22.00	24.37	21.44	23.83	1,207,900	+2.17(+10.02%)
Feb 18, 2021	19.54	22.98	19.52	21.66	1,274,058	+1.67(+8.35%)
Feb 17, 2021	19.58	20.22	18.31	19.99	665,229	+0.47(+2.41%)
Feb 16, 2021	20.25	20.52	19.41	19.52	398,780	-0.50(-2.50%)
Feb 12, 2021	20.78	20.82	19.95	20.02	322,800	-0.76(-3.66%)
Feb 11, 2021	21.09	21.20	19.70	20.78	471,990	-0.31(-1.47%)
Feb 10, 2021	22.09	22.80	20.23	21.09	890,291	-0.46(-2.13%)
Feb 09, 2021	20.94	23.36	20.81	21.55	882,927	+0.57(+2.72%)
Feb 08, 2021	20.39	21.80	20.00	20.98	587,846	+0.59(+2.89%)
Feb 05, 2021	21.15	21.40	19.00	20.39	797,900	-0.36(-1.73%)
Feb 04, 2021	19.50	23.47	19.08	20.75	2,493,165	+1.32(+6.79%)
Feb 03, 2021	19.48	19.92	19.00	19.43	401,471	-0.01(-0.05%)
Feb 02, 2021	19.50	20.20	19.11	19.44	705,266	-0.15(-0.77%)
Feb 01, 2021	18.10	19.99	18.10	19.59	892,980	+1.63(+9.08%)
Jan 29, 2021	18.77	19.47	17.50	17.96	775,600	-0.36(-1.97%)
Jan 28, 2021	18.34	19.00	17.85	18.32	564,135	-0.53(-2.81%)
Jan 27, 2021	18.00	20.20	17.85	18.85	1,098,880	+0.07(+0.37%)
Jan 26, 2021	19.35	20.58	18.61	18.78	608,350	-0.41(-2.14%)
Jan 25, 2021	19.73	19.99	17.89	19.19	1,088,195	-0.40(-2.04%)
Jan 22, 2021	21.02	21.25	19.30	19.59	1,792,800	+0.82(+4.37%)
Jan 21, 2021	19.01	19.23	18.23	18.77	362,072	-0.15(-0.79%)
Jan 20, 2021	18.48	19.32	17.95	18.92	1,030,233	-1.72(-8.33%)
Jan 19, 2021	18.98	20.70	18.23	20.64	1,204,633	+2.41(+13.22%)
Jan 15, 2021	18.31	19.98	17.65	18.23	1,015,800	-0.08(-0.44%)
Jan 14, 2021	17.59	18.47	17.25	18.31	366,200	+0.47(+2.63%)
Jan 13, 2021	18.34	18.34	16.26	17.84	641,181	-0.50(-2.73%)
Jan 12, 2021	18.66	18.95	17.50	18.34	496,861	-0.19(-1.03%)
Jan 11, 2021	17.22	19.04	16.75	18.53	584,726	+1.31(+7.61%)
Jan 08, 2021	17.92	18.23	16.65	17.22	326,600	-0.10(-0.58%)
Jan 07, 2021	16.81	17.56	16.53	17.32	473,678	+1.03(+6.32%)
Jan 06, 2021	16.20	17.38	16.02	16.29	579,404	-0.20(-1.21%)
Jan 05, 2021	15.60	16.71	14.42	16.49	744,638	+0.87(+5.57%)
Jan 04, 2021	18.17	18.64	14.51	15.62	1,165,132	-1.88(-10.74%)
Dec 31, 2020		17.50	17.50	17.50	398,623	+0.14(+0.81%)
Dec 30, 2020	17.54	18.37	17.12	17.36	398,623	+0.01(+0.06%)
Dec 29, 2020	18.50	18.54	16.60	17.35	852,405	+0.27(+1.58%)
Dec 28, 2020	21.99	22.36	16.70	17.08	1,585,227	-4.58(-21.14%)
Dec 24, 2020	20.70	22.39	20.06	21.66	545,700	+1.30(+6.39%)
Dec 23, 2020	21.41	22.25	20.10	20.36	1,006,905	-0.43(-2.07%)
Dec 22, 2020	20.50	20.86	18.50	20.79	2,175,175	+0.94(+4.74%)
Dec 21, 2020	16.31	20.15	15.99	19.85	2,726,423	+4.34(+27.98%)
Dec 18, 2020	14.52	17.34	14.40	15.51	5,456,400	+1.47(+10.47%)
Dec 17, 2020	11.31	14.36	11.31	14.04	2,545,423	+2.70(+23.81%)
Dec 16, 2020	10.20	11.75	10.16	11.34	1,081,683	+0.56(+5.19%)
Dec 15, 2020	13.25	13.35	10.06	10.78	2,236,182	-1.18(-9.87%)
Dec 14, 2020	9.550	12.22	9.540	11.96	1,347,496	+2.49(+26.29%)
Dec 11, 2020	9.600	9.800	9.240	9.470	231,000	-0.04(-0.42%)
Dec 10, 2020	9.340	9.840	9.020	9.510	368,371	-0.02(-0.21%)
Dec 09, 2020	9.770	10.09	9.260	9.530	392,187	-0.37(-3.74%)
Dec 08, 2020	10.00	10.15	9.600	9.900	351,947	-0.10(-1.00%)
Dec 07, 2020	9.830	10.80	9.810	10.00	750,867	+0.16(+1.63%)
Dec 04, 2020	9.220	9.850	9.180	9.840	423,100	+0.54(+5.81%)
Dec 03, 2020	9.090	9.400	8.910	9.300	318,211	+0.28(+3.10%)
Dec 02, 2020	8.700	9.240	8.700	9.020	259,139	+0.51(+5.99%)
Dec 01, 2020	9.310	9.350	8.810	8.510	463,164	-0.99(-10.42%)
Nov 30, 2020	9.700	9.780	9.190	9.500	417,710	-0.04(-0.42%)
Nov 27, 2020	9.170	9.595	9.010	9.540	340,700	+0.58(+6.47%)
Nov 25, 2020	8.930	9.120	8.785	8.960	347,000	-0.02(-0.22%)
Nov 24, 2020	8.800	9.020	8.575	8.980	451,426	+0.03(+0.34%)
Nov 23, 2020	9.150	9.370	8.660	8.950	510,689	+0.10(+1.13%)
Nov 20, 2020	8.090	8.990	8.080	8.850	541,000	+0.53(+6.37%)
Nov 19, 2020	8.310	8.490	8.110	8.320	329,797	+0.07(+0.85%)
Nov 18, 2020	8.530	8.545	8.036	8.250	447,864	-0.14(-1.67%)
Nov 17, 2020	9.180	9.190	8.380	8.390	870,339	-0.74(-8.11%)
Nov 16, 2020	8.680	9.500	8.680	9.130	422,405	-0.31(-3.28%)
Nov 13, 2020	8.660	9.510	8.600	9.440	637,000	+0.79(+9.13%)
Nov 12, 2020	8.750	8.800	8.410	8.650	370,617	-0.15(-1.70%)
Nov 11, 2020	8.910	8.940	8.430	8.800	532,794	+0.21(+2.44%)
Nov 10, 2020	8.600	8.990	8.200	8.590	1,152,262	+0.62(+7.78%)
Nov 09, 2020	10.75	10.75	7.750	7.970	3,154,328	-3.75(-32.00%)
Nov 06, 2020	12.42	13.00	11.51	11.72	1,088,000	+0.52(+4.64%)
Nov 05, 2020	11.00	11.21	10.85	11.20	241,553	+0.20(+1.82%)
Nov 04, 2020	11.19	11.78	10.70	11.00	372,230	-0.17(-1.52%)
Nov 03, 2020	11.14	11.50	10.94	11.17	285,989	+0.41(+3.81%)
Nov 02, 2020	11.17	11.29	10.63	10.76	321,557	+0.06(+0.56%)
Oct 30, 2020	10.33	11.71	10.01	10.70	653,500	+0.35(+3.38%)
Oct 29, 2020	11.23	11.34	10.07	10.35	557,999	-1.04(-9.13%)
Oct 28, 2020	10.95	12.24	10.95	11.39	516,581	+0.50(+4.59%)
Oct 27, 2020	11.45	11.62	10.81	10.89	684,871	-1.16(-9.63%)
Oct 26, 2020	12.90	13.15	11.55	12.05	586,505	-0.90(-6.99%)
Oct 23, 2020	13.13	13.42	12.88	12.96	380,300	-0.71(-5.23%)
Oct 22, 2020	13.91	14.02	12.75	13.67	388,231	-0.14(-1.01%)
Oct 21, 2020	14.00	14.30	13.76	13.81	528,064	-0.04(-0.29%)
Oct 20, 2020	13.61	14.11	13.49	13.85	425,246	+0.41(+3.05%)
Oct 19, 2020	15.45	15.48	13.36	13.44	998,156	-1.56(-10.40%)
Oct 16, 2020	14.03	15.70	14.03	15.00	973,800	+1.10(+7.91%)
Oct 15, 2020	13.75	14.45	13.56	13.90	547,567	-0.41(-2.87%)
Oct 14, 2020	12.79	14.75	12.70	14.31	1,748,499	+2.28(+18.95%)
Oct 13, 2020	12.63	12.91	11.78	12.03	569,550	-0.52(-4.14%)
Oct 12, 2020	13.16	13.42	12.45	12.55	508,499	+0.30(+2.45%)
Oct 09, 2020	12.30	13.17	12.21	12.25	655,000	-0.73(-5.62%)
Oct 08, 2020	15.04	15.04	12.81	12.98	1,062,651	-1.52(-10.48%)
Oct 07, 2020	15.60	16.00	14.13	14.50	1,328,530	+0.30(+2.11%)
Oct 06, 2020	13.40	14.40	13.10	14.20	1,993,425	+2.06(+16.97%)
Oct 05, 2020	13.19	13.32	11.51	12.14	2,570,508	+2.29(+23.25%)
Oct 02, 2020	10.51	10.55	9.750	9.850	491,000	+0.25(+2.60%)
Oct 01, 2020	11.05	11.15	9.500	9.600	518,620	-1.04(-9.77%)
Sep 30, 2020	10.69	11.00	10.38	10.64	268,599	-0.36(-3.27%)
Sep 29, 2020	10.63	11.21	10.40	11.00	486,730	+0.72(+7.00%)
Sep 28, 2020	10.45	10.85	10.00	10.28	414,977	+0.51(+5.22%)
Sep 25, 2020	9.560	10.60	9.550	9.770	445,300	+0.47(+5.05%)
Sep 24, 2020	10.31	10.44	9.000	9.300	679,933	-1.01(-9.80%)
Sep 23, 2020	11.00	11.55	10.20	10.31	599,788	-0.05(-0.48%)
Sep 22, 2020	11.80	12.05	10.20	10.36	907,895	-0.71(-6.41%)
Sep 21, 2020	10.85	11.80	10.23	11.07	1,073,953	+1.42(+14.72%)