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 (%)
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%)
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.