Humanigen Inc (NQ: HGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	6.070	6.240	5.550	5.570	1,519,846	-0.49(-8.09%)
Nov 30, 2021	5.850	6.090	5.560	6.060	2,172,320	+0.20(+3.41%)
Nov 29, 2021	6.200	6.320	5.830	5.860	1,541,999	-0.25(-4.09%)
Nov 26, 2021	6.660	6.660	6.030	6.110	1,163,062	-0.32(-4.98%)
Nov 24, 2021	5.940	6.480	5.940	6.430	995,137	+0.41(+6.81%)
Nov 23, 2021	5.760	6.060	5.620	6.020	1,545,831	+0.22(+3.79%)
Nov 22, 2021	6.090	6.100	5.590	5.800	1,732,677	-0.22(-3.65%)
Nov 19, 2021	6.160	6.180	5.950	6.020	1,374,265	-0.03(-0.50%)
Nov 18, 2021	6.300	6.440	6.040	6.050	1,273,114	-0.25(-3.97%)
Nov 17, 2021	6.810	6.950	6.270	6.300	1,724,687	-0.53(-7.76%)
Nov 16, 2021	6.590	6.990	6.470	6.830	1,395,128	+0.21(+3.17%)
Nov 15, 2021	6.400	6.818	6.220	6.620	1,639,413	+0.34(+5.41%)
Nov 12, 2021	6.270	6.340	6.210	6.280	767,691	+0.04(+0.64%)
Nov 11, 2021	6.300	6.450	6.150	6.240	906,265	+0.05(+0.81%)
Nov 10, 2021	6.430			6.190	988,318	-0.26(-4.03%)
Nov 09, 2021	6.720	6.740	6.400	6.450	1,066,640	-0.14(-2.12%)
Nov 08, 2021	7.380	7.540	6.498	6.590	2,297,705	-0.88(-11.78%)
Nov 05, 2021	7.000	8.000	6.880	7.470	2,280,724	-0.74(-9.01%)
Nov 04, 2021	8.300	8.380	8.070	8.210	1,309,578	-0.01(-0.12%)
Nov 03, 2021	8.100	8.260	7.840	8.220	1,776,944	+0.22(+2.75%)
Nov 02, 2021	7.530	8.070	7.440	8.000	1,840,012	+0.42(+5.54%)
Nov 01, 2021	7.200	7.590	7.330	7.580	1,756,999	+0.40(+5.57%)
Oct 29, 2021	7.020	7.290	6.925	7.180	1,258,038	+0.16(+2.28%)
Oct 28, 2021	6.700	7.030		7.020	1,337,066	+0.31(+4.62%)
Oct 27, 2021	6.950	7.090	6.690	6.710	1,370,648	-0.26(-3.73%)
Oct 26, 2021	6.600	7.150		6.970	2,314,446	+0.37(+5.61%)
Oct 25, 2021	6.360	7.160	6.330	6.600	4,530,525	+0.18(+2.80%)
Oct 22, 2021	6.380	6.450		6.420	1,652,785	-0.11(-1.68%)
Oct 21, 2021	6.540	6.740	6.500	6.530	730,919	-0.02(-0.31%)
Oct 20, 2021	6.560	6.720	6.460	6.550	1,038,522	-0.01(-0.15%)
Oct 19, 2021	6.280	6.570	6.275	6.560	1,242,042	+0.29(+4.63%)
Oct 18, 2021	6.400	6.440	6.260	6.270	970,590	-0.16(-2.49%)
Oct 15, 2021	6.530	6.570	6.420	6.430	874,950	-0.06(-0.92%)
Oct 14, 2021	6.420	6.590	6.380	6.490	1,183,197	+0.11(+1.72%)
Oct 13, 2021	6.390	6.450	6.205	6.380	1,120,274	+0.02(+0.31%)
Oct 12, 2021	6.290	6.460	6.235	6.360	870,442	+0.11(+1.76%)
Oct 11, 2021	6.370	6.380	6.170	6.250	1,170,996	-0.16(-2.50%)
Oct 08, 2021	6.310	6.490	6.160	6.410	1,377,163	+0.05(+0.79%)
Oct 07, 2021	6.000	6.470	5.940	6.360	3,301,343	+0.38(+6.35%)
Oct 06, 2021	6.100	6.150	5.880	5.980	1,383,098	-0.20(-3.24%)
Oct 05, 2021	6.150	6.310	6.070	6.180	1,206,207	+0.10(+1.64%)
Oct 04, 2021	5.780	6.410	5.720	6.080	2,452,819	+0.20(+3.40%)