Humanigen Inc (NQ: HGEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	6.190	6.225	5.895	5.930	2,861,032	-0.16(-2.63%)
Sep 29, 2021	6.140	6.480	6.060	6.090	1,497,325	-0.03(-0.49%)
Sep 28, 2021	6.310	6.320	6.000	6.120	2,542,746	-0.23(-3.62%)
Sep 27, 2021	6.400	6.470	6.250	6.350	1,862,777	-0.01(-0.16%)
Sep 24, 2021	6.550	6.550	6.270	6.360	1,425,028	-0.21(-3.20%)
Sep 23, 2021	6.460	6.640	6.180	6.570	2,572,915	+0.18(+2.82%)
Sep 22, 2021	6.360	6.550	6.245	6.390	1,488,460	+0.00(+0.00%)
Sep 21, 2021	6.330	6.580	6.150	6.390	2,137,428	+0.12(+1.91%)
Sep 20, 2021	6.450	6.580	6.170	6.270	2,971,816	-0.56(-8.20%)
Sep 17, 2021	6.690	6.850	6.391	6.830	8,685,831	+0.17(+2.55%)
Sep 16, 2021	6.330	6.750	6.300	6.660	2,826,941	+0.25(+3.90%)
Sep 15, 2021	6.200	6.670	6.070	6.410	3,624,225	+0.32(+5.25%)
Sep 14, 2021	6.140	6.450	6.030	6.090	4,173,965	-0.16(-2.56%)
Sep 13, 2021	6.720	6.940	6.030	6.250	6,891,804	-0.63(-9.16%)
Sep 10, 2021	7.790	7.880	6.550	6.880	12,800,744	-1.09(-13.68%)
Sep 09, 2021	6.110	8.270	6.090	7.970	35,100,500	-7.14(-47.25%)
Sep 08, 2021	15.78	15.78	14.94	15.11	658,891	-0.62(-3.94%)
Sep 07, 2021	15.90	16.22	15.41	15.73	736,996	-0.29(-1.81%)
Sep 03, 2021	16.50	16.56	15.86	16.02	728,757	-0.54(-3.26%)
Sep 02, 2021	16.83	17.18	16.49	16.56	525,887	-0.15(-0.90%)
Sep 01, 2021	16.38	16.91	16.12	16.71	588,547	+0.13(+0.78%)
Aug 31, 2021	16.84	17.09	16.35	16.58	749,714	-0.20(-1.19%)
Aug 30, 2021	17.49	17.70	16.68	16.78	790,961	-0.61(-3.51%)
Aug 27, 2021	17.87	17.88	17.24	17.39	826,071	-0.44(-2.47%)
Aug 26, 2021	17.50	18.22	17.45	17.83	1,056,238	+0.23(+1.31%)
Aug 25, 2021	17.21	18.19	17.11	17.60	783,251	+0.33(+1.91%)
Aug 24, 2021	17.13	17.41	16.46	17.27	770,841	+0.10(+0.58%)
Aug 23, 2021	15.98	17.25	15.98	17.17	1,034,427	+0.99(+6.12%)
Aug 20, 2021	15.01	16.53	15.01	16.18	1,123,429	+1.15(+7.65%)
Aug 19, 2021	15.26	15.55	14.88	15.03	799,605	-0.40(-2.59%)
Aug 18, 2021	15.85	15.92	15.33	15.43	912,019	-0.47(-2.96%)
Aug 17, 2021	15.96	16.29	15.69	15.90	1,046,110	-0.07(-0.44%)
Aug 16, 2021	16.65	16.80	15.92	15.97	1,288,711	-0.95(-5.61%)
Aug 13, 2021	16.84	17.73	16.57	16.92	945,360	-0.60(-3.42%)
Aug 12, 2021	16.94	17.86	16.93	17.52	1,075,587	+0.46(+2.70%)
Aug 11, 2021	17.35	17.41	16.82	17.06	758,442	-0.54(-3.07%)
Aug 10, 2021	16.90	18.65	16.34	17.60	1,398,971	+0.47(+2.74%)
Aug 09, 2021	15.98	17.20	15.95	17.13	881,345	+1.23(+7.74%)
Aug 06, 2021	16.21	16.23	15.55	15.90	892,644	-0.31(-1.91%)
Aug 05, 2021	16.10	16.48	15.70	16.21	969,195	+0.21(+1.31%)
Aug 04, 2021	15.95	16.96	15.91	16.00	1,105,737	+0.12(+0.76%)
Aug 03, 2021	15.82	16.18	15.57	15.88	753,347	+0.16(+1.02%)
Aug 02, 2021	16.00	16.53	15.70	15.72	840,250	-0.40(-2.48%)
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%)