Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Humanigen Inc (NQ: HGEN )

0.0361 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2023 0.0361 0 -0.16(-81.12%)
Jul 24, 2023 0.2000 0.2000 0.1910 0.1912 520,893 -0.01(-4.06%)
Jul 21, 2023 0.1889 0.2070 0.1846 0.1993 1,620,880 +0.01(+5.51%)
Jul 20, 2023 0.1886 0.1924 0.1880 0.1889 586,739 -0.00(-0.63%)
Jul 19, 2023 0.1900 0.1949 0.1786 0.1901 1,062,098 -0.00(-0.83%)
Jul 18, 2023 0.1900 0.1990 0.1871 0.1917 927,136 -0.01(-3.13%)
Jul 17, 2023 0.1800 0.1979 0.1778 0.1979 1,077,466 +0.02(+11.93%)
Jul 14, 2023 0.1949 0.1966 0.1700 0.1768 1,858,805 -0.02(-9.33%)
Jul 13, 2023 0.1900 0.1997 0.1863 0.1950 1,915,385 +0.01(+2.63%)
Jul 12, 2023 0.1850 0.1929 0.1820 0.1900 2,128,980 +0.01(+5.56%)
Jul 11, 2023 0.1800 0.1800 0.1695 0.1800 1,847,554 +0.01(+5.63%)
Jul 10, 2023 0.1590 0.1775 0.1530 0.1704 3,426,733 +0.01(+8.40%)
Jul 07, 2023 0.1530 0.1572 0.1502 0.1572 420,630 +0.01(+4.52%)
Jul 06, 2023 0.1510 0.1550 0.1460 0.1504 928,171 -0.00(-1.05%)
Jul 05, 2023 0.1505 0.1552 0.1500 0.1520 756,781 -0.00(-0.33%)
Jul 03, 2023 0.1525 0.1560 0.1515 0.1525 359,468 +0.00(+0.07%)
Jun 30, 2023 0.1510 0.1527 0.1485 0.1524 1,308,089 -0.00(-0.07%)
Jun 29, 2023 0.1540 0.1549 0.1500 0.1525 972,391 +0.00(+0.00%)
Jun 28, 2023 0.1542 0.1564 0.1480 0.1525 1,299,351 -0.01(-4.09%)
Jun 27, 2023 0.1550 0.1590 0.1473 0.1590 1,242,009 +0.01(+5.44%)
Jun 26, 2023 0.1533 0.1563 0.1474 0.1508 633,640 -0.00(-0.20%)
Jun 23, 2023 0.1699 0.1699 0.1500 0.1511 1,472,144 -0.00(-1.56%)
Jun 22, 2023 0.1645 0.1645 0.1530 0.1535 641,021 -0.01(-3.94%)
Jun 21, 2023 0.1646 0.1659 0.1590 0.1598 1,643,281 -0.01(-3.73%)
Jun 20, 2023 0.1800 0.1812 0.1633 0.1660 2,398,105 -0.02(-12.17%)
Jun 16, 2023 0.1900 0.1900 0.1680 0.1890 29,067,796 +0.03(+18.12%)
Jun 15, 2023 0.1587 0.1600 0.1535 0.1600 895,812 -0.01(-5.83%)
May 08, 2023 0.1637 0.1764 0.1590 0.1699 831,334 +0.01(+7.87%)
May 05, 2023 0.1547 0.1660 0.1528 0.1575 1,540,001 +0.00(+1.81%)
May 04, 2023 0.1500 0.1600 0.1500 0.1547 899,576 +0.00(+3.20%)
May 03, 2023 0.1538 0.1559 0.1450 0.1499 562,950 -0.01(-5.49%)
May 02, 2023 0.1556 0.1616 0.1450 0.1586 1,493,800 +0.02(+13.29%)
May 01, 2023 0.1600 0.1600 0.1400 0.1400 1,560,757 -0.02(-11.95%)
Apr 28, 2023 0.1605 0.1605 0.1511 0.1590 467,021 -0.00(-1.79%)
Apr 27, 2023 0.1585 0.1675 0.1570 0.1619 456,915 +0.00(+2.47%)
Apr 26, 2023 0.1680 0.1680 0.1536 0.1580 358,591 -0.01(-4.24%)
Apr 25, 2023 0.1533 0.1657 0.1511 0.1650 1,234,385 +0.01(+3.71%)
Apr 24, 2023 0.1606 0.1641 0.1552 0.1591 470,258 -0.00(-1.79%)
Apr 21, 2023 0.1768 0.1797 0.1550 0.1620 1,699,142 -0.02(-10.65%)
Apr 20, 2023 0.1809 0.1880 0.1750 0.1813 762,901 -0.01(-3.77%)
Apr 19, 2023 0.1803 0.1887 0.1720 0.1884 1,386,915 +0.00(+1.34%)
Apr 18, 2023 0.1850 0.1965 0.1745 0.1859 2,042,066 -0.01(-4.67%)
Apr 17, 2023 0.1740 0.2000 0.1695 0.1950 7,078,087 +0.03(+17.82%)
Apr 14, 2023 0.1330 0.1820 0.1300 0.1655 6,994,152 +0.03(+19.84%)
Apr 13, 2023 0.1320 0.1479 0.1310 0.1381 1,322,912 +0.00(+1.92%)
Apr 12, 2023 0.1353 0.1400 0.1343 0.1355 501,298 -0.00(-3.21%)
Apr 11, 2023 0.1329 0.1400 0.1300 0.1400 447,108 +0.01(+5.90%)
Apr 10, 2023 0.1300 0.1397 0.1300 0.1322 654,776 -0.01(-4.76%)
Apr 06, 2023 0.1340 0.1390 0.1302 0.1388 845,565 +0.01(+5.71%)
Apr 05, 2023 0.1350 0.1389 0.1301 0.1313 687,265 -0.00(-3.03%)
Apr 04, 2023 0.1367 0.1395 0.1317 0.1354 846,296 -0.00(-3.29%)
Apr 03, 2023 0.1510 0.1510 0.1346 0.1400 980,952 -0.00(-2.44%)
Mar 31, 2023 0.1348 0.1460 0.1301 0.1435 1,243,572 +0.01(+7.09%)
Mar 30, 2023 0.1303 0.1370 0.1301 0.1340 510,428 -0.00(-0.96%)
Mar 29, 2023 0.1370 0.1389 0.1326 0.1353 585,930 -0.00(-3.29%)
Mar 28, 2023 0.1305 0.1400 0.1300 0.1399 769,824 +0.00(+3.63%)
Mar 27, 2023 0.1370 0.1399 0.1350 0.1350 526,220 -0.00(-1.46%)
Mar 24, 2023 0.1369 0.1395 0.1311 0.1370 321,414 +0.00(+1.56%)
Mar 23, 2023 0.1426 0.1482 0.1340 0.1349 579,355 -0.01(-3.64%)
Mar 22, 2023 0.1345 0.1400 0.1339 0.1400 845,031 +0.00(+0.94%)
Mar 21, 2023 0.1350 0.1438 0.1350 0.1387 1,113,702 -0.00(-1.63%)
Mar 20, 2023 0.1454 0.1480 0.1402 0.1410 592,112 -0.01(-5.94%)
Mar 17, 2023 0.1500 0.1530 0.1430 0.1499 822,967 -0.01(-5.13%)
Mar 16, 2023 0.1548 0.1596 0.1441 0.1580 1,379,698 -0.00(-0.32%)
Mar 15, 2023 0.1478 0.1661 0.1430 0.1585 2,279,256 +0.01(+9.24%)
Mar 14, 2023 0.1430 0.1530 0.1416 0.1451 1,193,013 -0.00(-1.29%)
Mar 13, 2023 0.1408 0.1500 0.1388 0.1470 1,185,363 +0.01(+4.78%)
Mar 10, 2023 0.1400 0.1451 0.1356 0.1403 2,174,028 -0.01(-7.33%)
Mar 09, 2023 0.1600 0.1600 0.1514 0.1514 1,344,145 -0.01(-3.51%)
Mar 08, 2023 0.1542 0.1599 0.1511 0.1569 925,706 +0.00(+2.89%)
Mar 07, 2023 0.1521 0.1540 0.1442 0.1525 1,104,935 +0.00(+1.67%)
Mar 06, 2023 0.1582 0.1615 0.1500 0.1500 1,253,887 -0.01(-5.66%)
Mar 03, 2023 0.1549 0.1620 0.1400 0.1590 2,703,731 +0.01(+6.64%)
Mar 02, 2023 0.1112 0.1500 0.1101 0.1491 5,712,815 +0.02(+12.53%)
Mar 01, 2023 0.1400 0.1418 0.1325 0.1325 2,965,989 -0.02(-11.67%)
Feb 28, 2023 0.1460 0.1500 0.1390 0.1500 2,294,927 +0.00(+0.00%)
Feb 27, 2023 0.1523 0.1600 0.1460 0.1500 2,423,584 -0.01(-3.23%)
Feb 24, 2023 0.1600 0.1620 0.1495 0.1550 1,729,560 -0.00(-3.06%)
Feb 23, 2023 0.1600 0.1667 0.1524 0.1599 1,712,611 -0.00(-1.05%)
Feb 22, 2023 0.1605 0.1655 0.1600 0.1616 1,029,660 -0.00(-2.65%)
Feb 21, 2023 0.1615 0.1680 0.1600 0.1660 1,710,150 -0.00(-2.30%)
Feb 17, 2023 0.1626 0.1725 0.1550 0.1699 3,601,438 +0.01(+5.66%)
Feb 16, 2023 0.1732 0.1775 0.1600 0.1608 6,061,552 -0.02(-9.15%)
Feb 15, 2023 0.2000 0.2280 0.1723 0.1770 17,648,172 -0.00(-1.67%)
Feb 14, 2023 0.1823 0.1840 0.1715 0.1800 13,525,461 +0.00(+1.24%)
Feb 13, 2023 0.1810 0.1946 0.1701 0.1778 2,539,599 -0.01(-5.02%)
Feb 10, 2023 0.1943 0.1950 0.1812 0.1872 1,763,501 -0.00(-0.95%)
Feb 09, 2023 0.2243 0.2298 0.1755 0.1890 4,057,763 -0.03(-14.86%)
Feb 08, 2023 0.2280 0.2378 0.2209 0.2220 2,403,498 -0.01(-2.46%)
Feb 07, 2023 0.2390 0.2390 0.2133 0.2276 4,566,789 +0.00(+2.06%)
Feb 06, 2023 0.2013 0.2289 0.1950 0.2230 5,478,493 +0.03(+15.66%)
Feb 03, 2023 0.1926 0.2048 0.1900 0.1928 3,590,636 +0.01(+4.78%)
Feb 02, 2023 0.1700 0.1966 0.1700 0.1840 5,670,323 +0.01(+8.24%)
Feb 01, 2023 0.1700 0.1770 0.1670 0.1700 2,017,412 -0.00(-0.58%)
Jan 31, 2023 0.1700 0.2092 0.1670 0.1710 6,726,523 +0.00(+0.59%)
Jan 30, 2023 0.1545 0.1716 0.1480 0.1700 2,801,588 +0.02(+10.46%)
Jan 27, 2023 0.1515 0.1560 0.1484 0.1539 2,465,385 +0.00(+2.26%)
Jan 26, 2023 0.1510 0.1520 0.1500 0.1505 1,110,337 +0.00(+0.33%)
Jan 25, 2023 0.1520 0.1520 0.1463 0.1500 1,923,934 +0.00(+1.21%)
Jan 24, 2023 0.1520 0.1520 0.1410 0.1482 1,989,235 -0.00(-1.20%)
Jan 23, 2023 0.1515 0.1555 0.1441 0.1500 2,384,414 -0.00(-2.47%)
Jan 20, 2023 0.1527 0.1556 0.1465 0.1538 1,671,495 +0.01(+4.98%)
Jan 19, 2023 0.1652 0.1652 0.1430 0.1465 2,238,376 -0.01(-7.28%)
Jan 18, 2023 0.1660 0.1700 0.1529 0.1580 1,875,307 -0.01(-4.82%)
Jan 17, 2023 0.1761 0.1770 0.1658 0.1660 1,990,161 -0.01(-6.21%)
Jan 13, 2023 0.1650 0.1800 0.1576 0.1770 3,899,194 +0.01(+7.27%)
Jan 12, 2023 0.1624 0.1699 0.1540 0.1650 2,414,728 +0.00(+2.48%)
Jan 11, 2023 0.1617 0.1654 0.1507 0.1610 2,784,491 -0.00(-0.62%)
Jan 10, 2023 0.1733 0.1745 0.1609 0.1620 2,118,269 -0.01(-6.09%)
Jan 09, 2023 0.1700 0.1799 0.1600 0.1725 3,429,760 +0.00(+2.62%)
Jan 06, 2023 0.1766 0.1766 0.1593 0.1681 3,838,039 -0.00(-2.15%)
Jan 05, 2023 0.1900 0.1928 0.1514 0.1718 25,289,480 +0.00(+1.06%)
Jan 04, 2023 0.1245 0.1950 0.1200 0.1700 12,457,061 +0.05(+41.67%)
Jan 03, 2023 0.1200 0.1243 0.1120 0.1200 2,292,357 +0.00(+0.00%)
Dec 30, 2022 0.0940 0.1250 0.0937 0.1200 5,888,592 +0.03(+26.85%)
Dec 29, 2022 0.0924 0.0998 0.0924 0.0946 2,976,631 -0.00(-0.63%)
Dec 28, 2022 0.1000 0.1020 0.0949 0.0952 2,554,551 -0.00(-3.15%)
Dec 27, 2022 0.1100 0.1131 0.0950 0.0983 4,156,090 -0.01(-10.56%)
Dec 23, 2022 0.1100 0.1174 0.1050 0.1099 3,626,732 +0.01(+9.24%)
Dec 22, 2022 0.1025 0.1035 0.1000 0.1006 1,707,451 -0.00(-0.49%)
Dec 21, 2022 0.1141 0.1158 0.1011 0.1011 2,490,640 -0.01(-8.09%)
Dec 20, 2022 0.1150 0.1208 0.1011 0.1100 2,634,173 -0.01(-6.46%)
Dec 19, 2022 0.1254 0.1297 0.1176 0.1176 1,998,869 -0.01(-9.05%)
Dec 16, 2022 0.1278 0.1300 0.1242 0.1293 906,475 +0.01(+4.27%)
Dec 15, 2022 0.1233 0.1300 0.1233 0.1240 1,164,370 -0.00(-2.44%)
Dec 14, 2022 0.1213 0.1400 0.1213 0.1271 2,134,826 +0.00(+1.68%)
Dec 13, 2022 0.1286 0.1299 0.1200 0.1250 1,246,891 +0.00(+0.81%)
Dec 12, 2022 0.1200 0.1324 0.1183 0.1240 1,885,319 +0.00(+0.73%)
Dec 09, 2022 0.1380 0.1380 0.1180 0.1231 2,159,649 -0.01(-5.60%)
Dec 08, 2022 0.1320 0.1350 0.1304 0.1304 648,158 -0.00(-0.69%)
Dec 07, 2022 0.1380 0.1380 0.1306 0.1313 1,326,872 -0.01(-4.72%)
Dec 06, 2022 0.1409 0.1409 0.1350 0.1378 980,578 -0.00(-2.41%)
Dec 05, 2022 0.1467 0.1488 0.1401 0.1412 1,003,764 -0.01(-4.66%)
Dec 02, 2022 0.1392 0.1490 0.1392 0.1481 1,062,983 +0.01(+4.08%)
Dec 01, 2022 0.1491 0.1491 0.1405 0.1423 1,332,546 +0.00(+0.21%)
Nov 30, 2022 0.1423 0.1500 0.1381 0.1420 2,499,510 -0.00(-0.21%)
Nov 29, 2022 0.1468 0.1478 0.1423 0.1423 1,197,561 -0.01(-4.18%)
Nov 28, 2022 0.1500 0.1500 0.1431 0.1485 1,035,570 +0.00(+3.27%)
Nov 25, 2022 0.1460 0.1550 0.1438 0.1438 683,540 +0.00(+0.07%)
Nov 23, 2022 0.1484 0.1549 0.1437 0.1437 969,591 -0.01(-6.08%)
Nov 22, 2022 0.1540 0.1598 0.1500 0.1530 994,171 +0.00(+0.20%)
Nov 21, 2022 0.1618 0.1665 0.1514 0.1527 1,261,147 -0.02(-9.11%)
Nov 18, 2022 0.1639 0.1680 0.1563 0.1680 1,033,318 +0.00(+2.44%)
Nov 17, 2022 0.1700 0.1700 0.1600 0.1640 1,443,378 -0.00(-1.91%)
Nov 16, 2022 0.1730 0.1730 0.1621 0.1672 896,521 -0.00(-0.89%)
Nov 15, 2022 0.1680 0.1740 0.1601 0.1687 3,217,607 +0.01(+3.43%)
Nov 14, 2022 0.1558 0.1700 0.1548 0.1631 4,201,580 +0.01(+7.87%)
Nov 11, 2022 0.1430 0.1580 0.1417 0.1512 2,394,481 +0.01(+8.00%)
Nov 10, 2022 0.1360 0.1450 0.1346 0.1400 1,635,563 +0.01(+6.30%)
Nov 09, 2022 0.1421 0.1434 0.1300 0.1317 2,905,083 -0.01(-8.35%)
Nov 08, 2022 0.1459 0.1490 0.1405 0.1437 1,292,866 +0.00(+1.55%)
Nov 07, 2022 0.1450 0.1495 0.1414 0.1415 1,362,619 +0.00(+0.07%)
Nov 04, 2022 0.1548 0.1590 0.1414 0.1414 2,921,705 -0.01(-6.36%)
Nov 03, 2022 0.1519 0.1567 0.1439 0.1510 2,941,700 -0.00(-1.05%)
Nov 02, 2022 0.1700 0.1680 0.1500 0.1526 2,921,533 -0.02(-9.17%)
Nov 01, 2022 0.1459 0.1680 0.1425 0.1680 4,454,301 +0.03(+19.91%)
Oct 31, 2022 0.1500 0.1570 0.1400 0.1401 1,937,805 -0.00(-3.38%)
Oct 28, 2022 0.1471 0.1500 0.1423 0.1450 1,221,525 +0.00(+0.28%)
Oct 27, 2022 0.1488 0.1500 0.1431 0.1446 1,811,036 +0.00(+1.12%)
Oct 26, 2022 0.1425 0.1599 0.1425 0.1430 2,079,851 -0.00(-1.11%)
Oct 25, 2022 0.1406 0.1480 0.1406 0.1446 1,385,997 +0.00(+2.92%)
Oct 24, 2022 0.1468 0.1488 0.1351 0.1405 3,420,752 -0.01(-6.33%)
Oct 21, 2022 0.1510 0.1595 0.1416 0.1500 4,410,904 -0.00(-0.53%)
Oct 20, 2022 0.1550 0.1579 0.1505 0.1508 2,667,573 -0.00(-2.71%)
Oct 19, 2022 0.1600 0.1679 0.1550 0.1550 1,899,699 -0.01(-4.38%)
Oct 18, 2022 0.1730 0.1734 0.1611 0.1621 2,001,183 -0.01(-4.65%)
Oct 17, 2022 0.1600 0.1740 0.1600 0.1700 2,453,616 +0.01(+8.21%)
Oct 14, 2022 0.1600 0.1654 0.1551 0.1571 1,778,327 +0.00(+1.35%)
Oct 13, 2022 0.1575 0.1600 0.1523 0.1550 3,270,564 -0.01(-5.89%)
Oct 12, 2022 0.1646 0.1652 0.1551 0.1647 2,705,326 +0.00(+1.04%)
Oct 11, 2022 0.1700 0.1755 0.1602 0.1630 3,775,071 -0.01(-4.90%)
Oct 10, 2022 0.1700 0.1799 0.1661 0.1714 2,827,665 +0.00(+0.82%)
Oct 07, 2022 0.1800 0.1831 0.1615 0.1700 4,894,735 -0.01(-7.61%)
Oct 06, 2022 0.1902 0.1959 0.1800 0.1840 4,595,800 -0.01(-4.12%)
Oct 05, 2022 0.1936 0.2019 0.1801 0.1919 11,211,378 -0.01(-4.95%)
Oct 04, 2022 0.2136 0.2587 0.1830 0.2019 76,834,064 +0.02(+13.43%)
Oct 03, 2022 0.1794 0.1800 0.1724 0.1780 1,078,229 -0.00(-1.11%)
Sep 30, 2022 0.1701 0.1800 0.1654 0.1800 2,063,936 +0.01(+7.78%)
Sep 29, 2022 0.1842 0.1848 0.1604 0.1670 2,412,064 -0.01(-4.95%)
Sep 28, 2022 0.1624 0.1850 0.1624 0.1757 3,196,444 +0.01(+8.32%)
Sep 27, 2022 0.1669 0.1699 0.1602 0.1622 1,780,334 +0.00(+1.38%)
Sep 26, 2022 0.1700 0.1910 0.1550 0.1600 6,609,515 -0.01(-7.51%)
Sep 23, 2022 0.1500 0.1770 0.1476 0.1730 4,462,119 +0.02(+12.41%)
Sep 22, 2022 0.1642 0.1649 0.1451 0.1539 4,744,565 -0.01(-5.06%)
Sep 21, 2022 0.1810 0.1810 0.1612 0.1621 4,177,451 -0.02(-8.98%)
Sep 20, 2022 0.1900 0.1880 0.1764 0.1781 2,075,634 -0.01(-3.47%)
Sep 19, 2022 0.1958 0.1958 0.1845 0.1845 2,642,875 -0.01(-3.86%)
Sep 16, 2022 0.2100 0.2100 0.1919 0.1919 3,730,676 -0.02(-8.18%)
Sep 15, 2022 0.2200 0.2200 0.2057 0.2090 3,645,825 -0.01(-2.61%)
Sep 14, 2022 0.2202 0.2299 0.2146 0.2146 3,382,328 -0.01(-2.72%)
Sep 13, 2022 0.2282 0.2297 0.2151 0.2206 5,394,323 -0.01(-4.91%)
Sep 12, 2022 0.2249 0.2382 0.2171 0.2320 4,434,682 +0.02(+10.00%)
Sep 09, 2022 0.2115 0.2247 0.2100 0.2109 4,444,163 +0.00(+0.19%)
Sep 08, 2022 0.2076 0.2139 0.2045 0.2105 2,382,850 +0.00(+1.54%)
Sep 07, 2022 0.2020 0.2100 0.2011 0.2073 2,935,746 +0.00(+1.37%)
Sep 06, 2022 0.2245 0.2245 0.2020 0.2045 5,092,867 -0.02(-9.07%)
Sep 02, 2022 0.2090 0.2297 0.2064 0.2249 4,878,906 +0.01(+5.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.