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 (%)
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 0.1916 0.1680 0.1890 29,067,796 +0.03(+18.12%)
Jun 15, 2023 0.1587 0.1600 0.1535 0.1600 895,812 +0.00(+0.00%)
Jun 14, 2023 0.1621 0.1670 0.1572 0.1600 1,877,591 -0.01(-3.09%)
Jun 13, 2023 0.1476 0.1700 0.1451 0.1651 2,389,301 +0.02(+11.86%)
Jun 12, 2023 0.1481 0.1540 0.1470 0.1476 894,927 +0.00(+0.41%)
Jun 09, 2023 0.1427 0.1520 0.1401 0.1470 2,299,125 +0.00(+1.45%)
Jun 08, 2023 0.1455 0.1470 0.1400 0.1449 587,740 +0.00(+1.33%)
Jun 07, 2023 0.1459 0.1500 0.1426 0.1430 1,000,222 -0.01(-4.35%)
Jun 06, 2023 0.1475 0.1505 0.1451 0.1495 733,030 +0.00(+1.91%)
Jun 05, 2023 0.1500 0.1500 0.1452 0.1467 480,520 -0.00(-1.54%)
Jun 02, 2023 0.1500 0.1522 0.1455 0.1490 452,405 +0.00(+1.36%)
Jun 01, 2023 0.1400 0.1544 0.1450 0.1470 824,549 -0.01(-6.67%)
May 31, 2023 0.1700 0.1651 0.1420 0.1575 569,749 +0.01(+5.00%)
May 30, 2023 0.1450 0.1500 0.1442 0.1500 469,987 +0.00(+0.20%)
May 26, 2023 0.1470 0.1508 0.1470 0.1497 485,095 +0.00(+1.70%)
May 25, 2023 0.1500 0.1500 0.1470 0.1472 521,227 -0.00(-1.27%)
May 24, 2023 0.1500 0.1531 0.1488 0.1491 816,108 +0.00(+0.68%)
May 23, 2023 0.1500 0.1500 0.1478 0.1481 637,150 +0.00(+0.20%)
May 22, 2023 0.1500 0.1525 0.1470 0.1478 784,246 -0.00(-1.73%)
May 19, 2023 0.1503 0.1540 0.1493 0.1504 618,873 +0.00(+0.27%)
May 18, 2023 0.1583 0.1583 0.1493 0.1500 999,778 -0.01(-5.66%)
May 17, 2023 0.1530 0.1596 0.1495 0.1590 1,230,311 +0.01(+6.35%)
May 16, 2023 0.1565 0.1570 0.1448 0.1495 1,475,667 -0.01(-4.78%)
May 15, 2023 0.1638 0.1640 0.1502 0.1570 1,399,964 -0.01(-5.19%)
May 12, 2023 0.1752 0.1752 0.1611 0.1656 630,305 -0.01(-5.48%)
May 11, 2023 0.1800 0.1800 0.1670 0.1752 888,126 +0.01(+6.05%)
May 10, 2023 0.1600 0.1740 0.1616 0.1652 594,873 -0.00(-1.96%)
May 09, 2023 0.1600 0.1800 0.1644 0.1685 996,666 -0.00(-0.82%)
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%)
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.