HGEN

Humanigen (QB) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Humanigen Inc (QB) HGEN OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.28 5.96% 4.98 4.69 5.00 4.70 4.70 16:22:15
more quote information »

HGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.845.304.574.92268,4940.142.89%
1 Month5.256.794.044.86406,453-0.27-5.14%
3 Months0.83956.790.78054.00502,0924.14493.21%
6 Months0.371256.790.31013.67270,3304.611,241.41%
1 Year0.906.790.303.64152,6854.08453.33%
3 Years2.506.790.1253.1458,8302.4899.2%
5 Years3.9918.260.1253.3344,2220.9924.81%

HGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 4.98 0.28 5.96% 4.70 5.00 4.69 181,233
Aug 06 2020 4.70 -0.25 -5.05% 5.00 5.00 4.6601 379,617
Aug 05 2020 4.95 -0.14 -2.75% 5.20 5.30 4.91 257,537
Aug 04 2020 5.09 -0.01 -0.2% 5.10 5.22 4.90 179,740
Aug 03 2020 5.10 0.32 6.69% 5.00 5.20 4.71 370,899
Jul 31 2020 4.78 0.22 4.82% 4.84 4.95 4.57 154,677
Jul 30 2020 4.56 -0.34 -6.94% 4.80 5.31 4.52 280,027
Jul 29 2020 4.90 -0.37 -7.02% 5.26 5.3125 4.75 304,090
Jul 28 2020 5.27 0.55 11.65% 5.35 6.79 5.00 1,405,903
Jul 27 2020 4.72 0.43 10.02% 4.50 4.79 4.45 399,294
Jul 24 2020 4.29 0.03 0.7% 4.15 4.50 4.04 294,825
Jul 23 2020 4.26 -0.18 -4.05% 4.50 4.58 4.25 231,479
Jul 22 2020 4.44 -0.20 -4.31% 4.78 4.78 4.35 193,908
Jul 21 2020 4.64 -0.14 -2.93% 4.78 5.00 4.60 172,762
Jul 20 2020 4.78 -0.22 -4.4% 5.10 5.30 4.636 1,057,101
Jul 17 2020 5.00 0.13 2.67% 4.90 5.20 4.56 549,521
Jul 16 2020 4.87 0.22 4.73% 4.80 4.95 4.70 211,884
Jul 15 2020 4.65 -0.37 -7.37% 5.05 5.05 4.30 365,327
Jul 14 2020 5.02 0.45 9.85% 4.80 5.04 4.51 286,690
Jul 13 2020 4.57 -0.50 -9.86% 4.85 4.995 4.25 516,574
Jul 10 2020 5.07 -0.36 -6.63% 5.25 5.47 4.80 517,214
Jul 09 2020 5.43 -0.27 -4.74% 5.85 5.87 5.024 293,397
See More Historical Prices »
Your Recent History
USOTC
HGEN
Humanigen ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200809 12:13:30