Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (OP: HAVLF )

0.0100 UNCHANGED
Last Price Updated: 3:22 PM EDT, May 24, 2024 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 (%)
Jan 29, 2021 0.7162 0.7430 0.6687 0.7060 543,500 -0.01(-1.88%)
Jan 28, 2021 0.7600 0.7600 0.6475 0.7195 344,879 -0.02(-2.77%)
Jan 27, 2021 0.7900 0.8000 0.7350 0.7400 363,311 -0.05(-6.33%)
Jan 26, 2021 0.7766 0.8500 0.7700 0.7900 509,175 +0.02(+2.60%)
Jan 25, 2021 0.7900 0.7930 0.6900 0.7700 457,826 +0.00(+0.39%)
Jan 22, 2021 0.9800 0.9800 0.7260 0.7670 233,300 +0.00(+0.20%)
Jan 21, 2021 0.7187 0.7790 0.6900 0.7655 291,203 +0.03(+3.45%)
Jan 20, 2021 0.7521 0.7740 0.6900 0.7400 185,066 +0.02(+2.78%)
Jan 19, 2021 0.6882 0.7471 0.6882 0.7200 179,916 +0.04(+6.13%)
Jan 15, 2021 0.6950 0.7200 0.6614 0.6784 170,000 -0.02(-2.39%)
Jan 14, 2021 0.6800 0.7400 0.6800 0.6950 150,726 +0.02(+2.96%)
Jan 13, 2021 0.6500 0.7000 0.6500 0.6750 259,681 -0.03(-4.11%)
Jan 12, 2021 0.6575 0.7237 0.6575 0.7039 155,480 -0.01(-1.94%)
Jan 11, 2021 0.7050 0.7399 0.6971 0.7178 162,853 -0.00(-0.29%)
Jan 08, 2021 0.7000 0.7419 0.6999 0.7199 173,800 +0.00(+0.26%)
Jan 07, 2021 0.7759 0.7759 0.7100 0.7180 74,921 -0.01(-0.72%)
Jan 06, 2021 0.7300 0.7740 0.7049 0.7232 189,001 +0.00(+0.44%)
Jan 05, 2021 0.7500 0.7500 0.6300 0.7200 349,281 -0.01(-1.37%)
Jan 04, 2021 0.8164 0.8500 0.7136 0.7300 301,009 -0.04(-5.19%)
Dec 31, 2020 0.7700 0.7700 0.7700 331,358 -0.05(-6.10%)
Dec 30, 2020 0.8775 0.9400 0.7808 0.8200 331,358 -0.06(-6.82%)
Dec 29, 2020 1.000 1.000 0.8800 0.8800 151,807 -0.09(-9.74%)
Dec 28, 2020 0.9250 1.000 0.9000 0.9750 308,502 +0.07(+8.33%)
Dec 24, 2020 1.005 1.005 0.8933 0.9000 163,800 +0.00(+0.00%)
Dec 23, 2020 0.9230 0.9500 0.8945 0.9000 515,277 -0.02(-2.07%)
Dec 22, 2020 0.9638 1.020 0.8600 0.9190 655,290 -0.05(-5.26%)
Dec 21, 2020 0.9537 1.000 0.9100 0.9700 454,581 +0.08(+8.99%)
Dec 18, 2020 1.100 1.100 0.8822 0.8900 267,100 -0.06(-6.02%)
Dec 17, 2020 0.9599 1.100 0.9100 0.9470 281,753 -0.01(-1.48%)
Dec 16, 2020 1.000 1.190 0.8241 0.9612 478,743 +0.08(+8.50%)
Dec 15, 2020 0.9850 1.050 0.7500 0.8859 960,905 -0.11(-10.68%)
Dec 14, 2020 0.8427 1.250 0.8427 0.9918 2,594,013 +0.22(+28.59%)
Dec 11, 2020 0.6316 0.8000 0.6200 0.7713 1,177,700 +0.15(+24.40%)
Dec 10, 2020 0.6320 0.6700 0.6000 0.6200 1,212,600 -0.01(-1.26%)
Dec 09, 2020 0.6619 0.6700 0.6100 0.6279 651,632 -0.03(-4.76%)
Dec 08, 2020 0.6694 0.7000 0.6300 0.6593 185,303 -0.01(-1.48%)
Dec 07, 2020 0.6537 0.6700 0.6300 0.6692 98,880 +0.04(+5.89%)
Dec 04, 2020 0.6212 0.6500 0.5874 0.6320 175,400 +0.01(+2.33%)
Dec 03, 2020 0.6096 0.6300 0.5928 0.6176 45,114 +0.02(+4.18%)
Dec 02, 2020 0.6234 0.6250 0.5922 0.5928 32,194 -0.02(-3.63%)
Dec 01, 2020 0.6350 0.6450 0.6073 0.6151 85,867 -0.02(-3.47%)
Nov 30, 2020 0.6389 0.7000 0.6053 0.6372 175,329 +0.01(+1.46%)
Nov 27, 2020 0.6700 0.9950 0.5982 0.6280 114,700 -0.04(-6.27%)
Nov 25, 2020 0.6737 0.6785 0.6500 0.6700 67,400 +0.02(+3.08%)
Nov 24, 2020 0.6524 0.6808 0.6500 0.6500 31,020 -0.01(-1.52%)
Nov 23, 2020 0.6786 0.9499 0.6400 0.6600 152,399 -0.01(-1.49%)
Nov 20, 2020 0.6853 0.6956 0.6600 0.6700 63,700 -0.02(-2.39%)
Nov 19, 2020 0.6918 1.000 0.6671 0.6864 49,403 -0.01(-1.15%)
Nov 18, 2020 0.6926 1.180 0.6521 0.6944 67,866 +0.01(+2.12%)
Nov 17, 2020 0.7002 0.7400 0.6800 0.6800 57,351 -0.03(-3.59%)
Nov 16, 2020 0.7007 0.7124 0.6900 0.7053 31,380 +0.02(+2.22%)
Nov 13, 2020 0.6774 0.6983 0.6500 0.6900 28,400 +0.00(+0.00%)
Nov 12, 2020 0.7000 0.7069 0.6586 0.6900 76,817 -0.03(-3.55%)
Nov 11, 2020 0.6995 0.7180 0.6945 0.7154 40,382 +0.02(+2.36%)
Nov 10, 2020 0.7274 0.7280 0.6875 0.6989 52,705 -0.02(-2.93%)
Nov 09, 2020 0.7210 0.7220 0.6900 0.7200 93,022 +0.03(+3.72%)
Nov 06, 2020 0.6926 0.7000 0.6846 0.6942 6,800 +0.00(+0.06%)
Nov 05, 2020 0.7093 0.7093 0.6800 0.6938 40,773 -0.01(-0.89%)
Nov 04, 2020 0.6874 0.7057 0.6849 0.7000 3,573 +0.01(+1.57%)
Nov 03, 2020 0.6972 0.6972 0.6800 0.6892 10,850 +0.02(+3.19%)
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.