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 29, 2022 0.3728 0.3850 0.3606 0.3670 9,803,371 -0.01(-2.52%)
Jul 28, 2022 0.3801 0.3849 0.3608 0.3765 10,710,533 -0.00(-0.87%)
Jul 27, 2022 0.3997 0.4000 0.3790 0.3798 14,877,144 -0.04(-10.42%)
Jul 26, 2022 0.4430 0.4437 0.4101 0.4240 41,599,364 +0.01(+2.66%)
Jul 25, 2022 0.4300 0.4300 0.4051 0.4130 12,469,991 -0.02(-4.57%)
Jul 22, 2022 0.4584 0.4599 0.4301 0.4328 11,960,889 -0.03(-6.24%)
Jul 21, 2022 0.4600 0.4675 0.4536 0.4616 8,112,890 +0.00(+0.76%)
Jul 20, 2022 0.4600 0.4808 0.4521 0.4581 11,222,821 -0.01(-2.53%)
Jul 19, 2022 0.4700 0.4800 0.4570 0.4700 11,250,885 -0.00(-0.25%)
Jul 18, 2022 0.5000 0.5000 0.4681 0.4712 15,648,497 -0.02(-4.03%)
Jul 15, 2022 0.5000 0.5700 0.4707 0.4910 28,954,128 -0.02(-3.35%)
Jul 14, 2022 0.6000 0.6099 0.4950 0.5080 34,439,048 -0.10(-16.90%)
Jul 13, 2022 0.8100 0.8465 0.5800 0.6113 96,133,216 -2.38(-79.56%)
Jul 12, 2022 3.000 3.190 2.920 2.990 1,819,383 -0.03(-0.99%)
Jul 11, 2022 2.980 3.100 2.800 3.020 3,274,227 +0.03(+1.00%)
Jul 08, 2022 2.250 3.250 2.240 2.990 12,050,443 +0.66(+28.33%)
Jul 07, 2022 2.060 2.340 1.980 2.330 2,163,839 +0.26(+12.56%)
Jul 06, 2022 1.810 2.310 1.810 2.070 6,104,876 +0.26(+14.36%)
Jul 05, 2022 1.640 1.810 1.610 1.810 1,358,243 +0.17(+10.37%)
Jul 01, 2022 1.790 1.850 1.620 1.640 2,616,198 -0.13(-7.34%)
Jun 30, 2022 1.840 1.990 1.720 1.770 2,551,177 -0.07(-3.80%)
Jun 29, 2022 1.920 1.920 1.830 1.840 939,732 -0.09(-4.66%)
Jun 28, 2022 2.060 2.070 1.850 1.930 1,825,113 -0.13(-6.31%)
Jun 27, 2022 2.220 2.260 2.050 2.060 1,446,874 -0.12(-5.50%)
Jun 24, 2022 2.490 2.575 2.080 2.180 7,195,803 -0.26(-10.66%)
Jun 23, 2022 2.500 2.575 2.360 2.440 1,141,295 -0.08(-3.17%)
Jun 22, 2022 2.410 2.570 2.410 2.520 1,282,218 +0.08(+3.28%)
Jun 21, 2022 2.290 2.540 2.185 2.440 1,725,845 +0.19(+8.44%)
Jun 17, 2022 2.160 2.355 2.115 2.250 1,507,995 +0.11(+5.14%)
Jun 16, 2022 2.220 2.220 2.085 2.140 1,355,763 -0.13(-5.73%)
Jun 15, 2022 2.200 2.300 2.170 2.270 907,303 +0.09(+4.13%)
Jun 14, 2022 2.350 2.360 2.170 2.180 631,340 -0.16(-6.84%)
Jun 13, 2022 2.330 2.365 2.220 2.340 997,451 -0.11(-4.49%)
Jun 10, 2022 2.600 2.600 2.345 2.450 999,628 -0.15(-5.77%)
Jun 09, 2022 2.510 2.610 2.425 2.600 944,390 +0.11(+4.42%)
Jun 08, 2022 2.590 2.650 2.405 2.490 1,250,333 -0.09(-3.49%)
Jun 07, 2022 2.290 2.605 2.280 2.580 1,254,253 +0.24(+10.26%)
Jun 06, 2022 2.430 2.439 2.310 2.340 740,012 -0.11(-4.49%)
Jun 03, 2022 2.160 2.490 2.110 2.450 1,841,552 +0.26(+11.87%)
Jun 02, 2022 2.020 2.240 1.990 2.190 913,326 +0.14(+6.83%)
Jun 01, 2022 2.200 2.230 1.960 2.050 1,368,492 -0.13(-5.96%)
May 31, 2022 2.350 2.405 2.170 2.180 2,546,911 -0.17(-7.23%)
May 27, 2022 2.060 2.360 2.020 2.350 1,468,705 +0.30(+14.63%)
May 26, 2022 2.020 2.140 1.920 2.050 1,014,756 +0.00(+0.24%)
May 25, 2022 2.020 2.080 1.960 2.045 693,913 -0.04(-1.68%)
May 24, 2022 2.050 2.080 1.900 2.080 1,341,789 -0.06(-2.80%)
May 23, 2022 2.490 2.490 2.115 2.140 1,662,457 -0.12(-5.31%)
May 20, 2022 2.240 2.330 2.085 2.260 1,709,193 +0.02(+0.89%)
May 19, 2022 2.080 2.300 2.050 2.240 2,014,912 +0.21(+10.34%)
May 18, 2022 1.880 2.040 1.800 2.030 1,143,834 +0.15(+7.98%)
May 17, 2022 1.820 1.890 1.790 1.880 827,565 +0.10(+5.62%)
May 16, 2022 1.760 1.850 1.690 1.780 1,092,648 +0.02(+1.14%)
May 13, 2022 1.860 1.870 1.710 1.760 1,842,797 -0.08(-4.35%)
May 12, 2022 1.840 1.950 1.760 1.840 1,184,481 +0.04(+2.22%)
May 11, 2022 2.000 2.020 1.790 1.800 1,173,497 -0.23(-11.33%)
May 10, 2022 1.960 2.130 1.860 2.030 1,451,219 +0.15(+7.98%)
May 09, 2022 2.070 2.140 1.850 1.880 1,518,580 -0.27(-12.56%)
May 06, 2022 1.810 2.370 1.790 2.150 4,449,471 +0.31(+16.85%)
May 05, 2022 1.970 1.970 1.790 1.840 867,978 -0.15(-7.54%)
May 04, 2022 1.990 2.000 1.820 1.990 1,114,626 +0.02(+1.02%)
May 03, 2022 2.040 2.040 1.925 1.970 852,668 -0.07(-3.43%)
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.