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:

Humanigen Inc (NQ: HGEN )

15.88 +0.16 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 15.82 16.18 15.57 15.88 753,146 +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 18.67 18.67 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%)
Jul 01, 2021 17.42 17.47 16.69 17.06 996,591 -0.32(-1.84%)
Jun 30, 2021 17.30 17.50 16.90 17.38 1,181,274 +0.16(+0.93%)
Jun 29, 2021 17.21 17.80 17.02 17.22 778,890 -0.14(-0.81%)
Jun 28, 2021 17.83 17.98 17.07 17.36 1,260,968 -0.62(-3.45%)
Jun 25, 2021 18.77 18.78 17.07 17.98 7,895,589 -0.44(-2.39%)
Jun 24, 2021 18.11 18.67 18.04 18.42 735,970 +0.27(+1.49%)
Jun 23, 2021 18.42 18.80 18.04 18.15 692,555 -0.31(-1.68%)
Jun 22, 2021 18.88 18.90 18.14 18.46 789,881 -0.54(-2.84%)
Jun 21, 2021 18.32 19.26 18.23 19.00 1,070,975 +0.78(+4.28%)
Jun 18, 2021 19.12 19.25 18.17 18.22 2,568,319 -0.74(-3.90%)
Jun 17, 2021 19.15 19.95 18.91 18.96 953,767 -0.72(-3.66%)
Jun 16, 2021 19.76 19.96 18.88 19.68 989,313 -0.38(-1.89%)
Jun 15, 2021 20.66 21.00 19.88 20.06 563,167 -0.46(-2.24%)
Jun 14, 2021 21.31 21.67 20.10 20.52 1,168,762 -0.59(-2.79%)
Jun 11, 2021 21.54 22.37 20.90 21.11 920,824 +0.04(+0.19%)
Jun 10, 2021 21.05 21.74 20.84 21.07 712,507 -0.53(-2.45%)
Jun 09, 2021 20.28 21.86 20.28 21.60 1,171,058 +1.05(+5.11%)
Jun 08, 2021 20.53 20.63 19.65 20.55 934,601 -0.13(-0.63%)
Jun 07, 2021 18.36 20.97 18.35 20.68 1,881,394 +2.10(+11.30%)
Jun 04, 2021 18.06 18.89 17.88 18.58 887,747 +0.34(+1.86%)
Jun 03, 2021 18.59 19.10 17.84 18.24 1,298,971 -1.12(-5.79%)
Jun 02, 2021 18.37 19.37 18.20 19.36 1,114,863 +0.73(+3.92%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.