Humanigen Inc (NQ: HGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	2.080	2.080	1.970	2.030	1,015,691	-0.02(-0.98%)
Feb 25, 2022	1.980	2.065	1.900	2.050	864,840	+0.08(+4.06%)
Feb 24, 2022	1.710	1.970	1.670	1.970	1,375,115	+0.16(+8.84%)
Feb 23, 2022	1.950	1.950	1.790	1.810	965,220	-0.10(-5.24%)
Feb 22, 2022	1.900	1.975	1.827	1.910	1,063,941	+0.05(+2.69%)
Feb 18, 2022				1.860	0	-0.03(-1.59%)
Feb 17, 2022	2.020	2.025	1.870	1.890	702,242	-0.16(-7.80%)
Feb 16, 2022	1.980	2.065	1.910	2.050	724,576	+0.05(+2.50%)
Feb 15, 2022	1.920	2.019	1.885	2.000	869,475	+0.18(+9.89%)
Feb 14, 2022	1.850	1.920	1.800	1.820	943,204	-0.05(-2.67%)
Feb 11, 2022	1.980	1.985	1.850	1.870	1,252,407	-0.08(-4.10%)
Feb 10, 2022	2.010	2.159	1.930	1.950	1,368,769	-0.11(-5.34%)
Feb 09, 2022	2.100	2.100	1.985	2.060	1,275,957	+0.05(+2.49%)
Feb 08, 2022	2.160	2.164	1.930	2.010	1,855,067	-0.13(-6.07%)
Feb 07, 2022	2.160	2.246	2.090	2.140	1,153,897	-0.02(-0.93%)
Feb 04, 2022	2.200	2.230	2.110	2.160	940,137	-0.01(-0.46%)
Feb 03, 2022	2.390		2.150	2.170	1,071,044	-0.22(-9.21%)
Feb 02, 2022	2.620	2.640	2.380	2.390	769,164	-0.21(-8.08%)
Feb 01, 2022	2.640	2.640	2.460	2.600	861,051	+0.02(+0.78%)
Jan 31, 2022	2.410	2.590		2.580	1,042,231	+0.21(+8.86%)
Jan 28, 2022	2.260	2.380	2.145	2.370	1,069,755	+0.16(+7.24%)
Jan 27, 2022	2.410	2.420	2.190	2.210	965,866	-0.15(-6.36%)
Jan 26, 2022	2.480	2.580	2.350	2.360	891,331	-0.07(-2.88%)
Jan 25, 2022	2.410	2.540	2.340	2.430	710,818	-0.09(-3.57%)
Jan 24, 2022	2.460	2.530	2.200	2.520	1,509,686	-0.02(-0.79%)
Jan 21, 2022	2.620	2.720	2.495	2.540	1,734,044	-0.07(-2.68%)
Jan 20, 2022	2.720	2.850	2.600	2.610	1,287,748	-0.04(-1.51%)
Jan 19, 2022	2.740	2.760	2.635	2.650	982,057	-0.04(-1.49%)
Jan 18, 2022	2.830	2.900	2.670	2.690	1,588,403	-0.16(-5.61%)
Jan 14, 2022				2.850	0	+0.06(+2.15%)
Jan 13, 2022	3.000	3.060	2.770	2.790	1,283,169	-0.20(-6.69%)
Jan 12, 2022	3.220	3.300	2.980	2.990	1,385,650	-0.23(-7.14%)
Jan 11, 2022	3.110	3.345	3.060	3.220	852,501	+0.06(+1.90%)
Jan 10, 2022	3.200	3.205	2.975	3.160	1,524,891	+0.02(+0.64%)
Jan 07, 2022	3.120	3.260	3.060	3.140	1,309,246	+0.02(+0.80%)
Jan 06, 2022	3.350	3.350	3.100	3.115	1,586,055	-0.18(-5.61%)
Jan 05, 2022	3.700	3.730	3.280	3.300	2,050,951	-0.43(-11.53%)
Jan 04, 2022	3.880	3.965	3.610	3.730	1,628,516	-0.14(-3.62%)
Jan 03, 2022	3.730	3.920	3.560	3.870	2,415,197	+0.15(+4.03%)
Dec 31, 2021	3.920	3.950	3.705	3.720	1,427,216	-0.20(-5.10%)
Dec 30, 2021	3.630	4.130	3.630	3.920	1,772,720	+0.26(+7.10%)
Dec 29, 2021	3.790	3.840	3.625	3.660	1,782,424	-0.09(-2.40%)
Dec 28, 2021	3.880	4.020	3.740	3.750	1,295,906	-0.16(-4.09%)
Dec 27, 2021	4.020	4.200	3.880	3.910	1,628,216	-0.14(-3.46%)
Dec 23, 2021	3.710	4.145	3.710	4.050	1,950,180	+0.27(+7.14%)
Dec 22, 2021	3.740	3.910	3.640	3.780	2,183,878	+0.00(+0.00%)
Dec 21, 2021	3.860	3.900	3.660	3.780	2,995,882	-0.03(-0.79%)
Dec 20, 2021	4.490	4.486	3.750	3.810	2,684,701	-0.60(-13.60%)
Dec 17, 2021	4.180	4.630	4.100	4.410	23,544,616	+0.25(+6.01%)
Dec 16, 2021	4.440	4.480	4.051	4.160	3,443,754	-0.28(-6.31%)
Dec 15, 2021	4.220	4.440	3.970	4.440	3,598,391	+0.20(+4.72%)
Dec 14, 2021	4.540	4.600	4.200	4.240	3,018,978	-0.38(-8.23%)
Dec 13, 2021	4.680	4.680	4.330	4.620	2,790,504	-0.07(-1.49%)
Dec 10, 2021	4.930	4.980	4.612	4.690	2,143,422	-0.24(-4.87%)
Dec 09, 2021	5.600	5.610	4.900	4.930	2,386,056	-0.71(-12.59%)
Dec 08, 2021	5.760	5.810	5.453	5.640	962,849	-0.10(-1.74%)
Dec 07, 2021	5.480	5.950	5.420	5.740	1,783,590	+0.43(+8.10%)
Dec 06, 2021	5.510	5.555	5.040	5.310	1,574,189	-0.16(-2.93%)
Dec 03, 2021	5.990	5.990	5.360	5.470	1,929,853	-0.51(-8.53%)
Dec 02, 2021	5.830	6.271	5.624	5.980	2,332,071	+0.41(+7.36%)