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

Havn Life Sciences Inc (OP: HAVLF )

0.0236 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 15, 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 (%)
May 28, 2021 0.5620 0.5880 0.5538 0.5630 176,279 +0.00(+0.54%)
May 27, 2021 0.5630 0.5669 0.5400 0.5600 157,138 +0.00(+0.00%)
May 26, 2021 0.5775 0.5781 0.5528 0.5600 201,005 -0.02(-2.74%)
May 25, 2021 0.5805 0.5811 0.5723 0.5758 143,857 -0.00(-0.72%)
May 24, 2021 0.5801 0.6100 0.5700 0.5800 171,003 +0.01(+1.33%)
May 21, 2021 0.5816 0.5894 0.5637 0.5724 503,790 -0.00(-0.50%)
May 20, 2021 0.5706 0.5966 0.5700 0.5753 392,059 +0.01(+1.07%)
May 19, 2021 0.6516 0.6546 0.5691 0.5692 926,631 -0.08(-12.43%)
May 18, 2021 0.6564 0.6640 0.6450 0.6500 470,007 -0.00(-0.75%)
May 17, 2021 0.6363 0.6626 0.6361 0.6549 423,674 +0.03(+4.37%)
May 14, 2021 0.6200 0.6300 0.6200 0.6275 27,680 +0.00(+0.40%)
May 13, 2021 0.6261 0.6352 0.6150 0.6250 150,288 -0.01(-0.79%)
May 12, 2021 0.6370 0.6385 0.6275 0.6300 69,804 +0.00(+0.32%)
May 11, 2021 0.6330 0.6373 0.6236 0.6280 211,610 -0.00(-0.10%)
May 10, 2021 0.6036 0.6313 0.6036 0.6286 187,054 +0.03(+4.70%)
May 07, 2021 0.5584 0.6049 0.5578 0.6004 136,429 +0.02(+4.06%)
May 06, 2021 0.5971 0.5973 0.5646 0.5770 126,458 -0.01(-1.37%)
May 05, 2021 0.5945 0.6027 0.5783 0.5850 104,489 -0.00(-0.03%)
May 04, 2021 0.5765 0.6013 0.5668 0.5852 56,191 -0.00(-0.20%)
May 03, 2021 0.5939 0.6031 0.5700 0.5864 86,458 +0.00(+0.07%)
Apr 30, 2021 0.5866 0.5943 0.5700 0.5860 41,400 +0.02(+2.81%)
Apr 29, 2021 0.6024 0.6024 0.5700 0.5700 62,906 -0.01(-1.52%)
Apr 28, 2021 0.5646 0.5818 0.5375 0.5788 109,472 +0.01(+1.07%)
Apr 27, 2021 0.5804 0.5950 0.5702 0.5727 83,889 -0.02(-3.75%)
Apr 26, 2021 0.6109 0.6113 0.5729 0.5950 123,155 -0.01(-2.14%)
Apr 23, 2021 0.6030 0.6080 0.5682 0.6080 180,600 +0.02(+3.40%)
Apr 22, 2021 0.5672 0.5900 0.5591 0.5880 73,653 +0.03(+4.89%)
Apr 21, 2021 0.5452 0.5800 0.5452 0.5606 44,795 -0.01(-1.65%)
Apr 20, 2021 0.5747 0.5850 0.5627 0.5700 62,808 -0.02(-3.46%)
Apr 19, 2021 0.5813 0.6005 0.5668 0.5904 37,124 +0.02(+3.74%)
Apr 16, 2021 0.5847 0.6038 0.5593 0.5691 71,900 -0.01(-0.91%)
Apr 15, 2021 0.5959 0.6000 0.5556 0.5743 226,197 -0.02(-2.66%)
Apr 14, 2021 0.5888 0.6224 0.5651 0.5900 102,228 +0.01(+1.32%)
Apr 13, 2021 0.5886 0.6050 0.5744 0.5823 49,704 -0.03(-4.96%)
Apr 12, 2021 0.6133 0.6268 0.6055 0.6127 92,590 +0.03(+5.15%)
Apr 09, 2021 0.6056 0.6100 0.5787 0.5827 31,000 -0.01(-1.02%)
Apr 08, 2021 0.6113 0.6113 0.5792 0.5887 93,958 +0.03(+5.37%)
Apr 07, 2021 0.5472 0.5787 0.5470 0.5587 45,132 +0.02(+3.33%)
Apr 06, 2021 0.5300 0.5670 0.5254 0.5407 254,229 +0.04(+7.50%)
Apr 05, 2021 0.5106 0.5198 0.4900 0.5030 179,085 -0.01(-2.86%)
Apr 01, 2021 0.5091 0.5534 0.5091 0.5178 79,200 -0.01(-1.43%)
Mar 31, 2021 0.5201 0.5315 0.5072 0.5253 53,778 -0.01(-2.40%)
Mar 30, 2021 0.5543 0.5544 0.5200 0.5382 32,455 -0.00(-0.30%)
Mar 29, 2021 0.5560 0.5750 0.5322 0.5398 59,155 +0.01(+1.43%)
Mar 26, 2021 0.5332 0.5333 0.5247 0.5322 87,200 +0.00(+0.26%)
Mar 25, 2021 0.5500 0.5565 0.4938 0.5308 584,334 -0.03(-6.09%)
Mar 24, 2021 0.5690 0.5814 0.5600 0.5652 68,325 -0.01(-1.53%)
Mar 23, 2021 0.5811 0.6015 0.5730 0.5740 15,518 -0.02(-2.88%)
Mar 22, 2021 0.5653 0.6074 0.5601 0.5910 38,906 +0.02(+4.23%)
Mar 19, 2021 0.6066 0.6149 0.5640 0.5670 111,300 -0.02(-4.04%)
Mar 18, 2021 0.6325 0.6504 0.5800 0.5909 78,114 -0.04(-6.58%)
Mar 17, 2021 0.6010 0.6325 0.5711 0.6325 77,914 +0.05(+9.05%)
Mar 16, 2021 0.6200 0.6417 0.5800 0.5800 95,498 -0.04(-6.45%)
Mar 15, 2021 0.6550 0.6654 0.6200 0.6200 54,167 +0.02(+3.09%)
Mar 12, 2021 0.6222 0.6222 0.5964 0.6014 112,500 -0.02(-3.37%)
Mar 11, 2021 0.6435 0.6435 0.6129 0.6224 67,135 -0.01(-1.69%)
Mar 10, 2021 0.6461 0.6488 0.6099 0.6331 110,004 +0.04(+6.71%)
Mar 09, 2021 0.6181 0.6183 0.5778 0.5933 358,742 +0.03(+4.40%)
Mar 08, 2021 0.6396 0.6629 0.5603 0.5683 95,540 -0.02(-3.55%)
Mar 05, 2021 0.6599 0.6700 0.5137 0.5892 732,800 -0.06(-8.98%)
Mar 04, 2021 0.6900 0.7047 0.6421 0.6473 463,405 -0.06(-8.03%)
Mar 03, 2021 0.7196 0.7237 0.7000 0.7038 87,077 +0.00(+0.14%)
Mar 02, 2021 0.7050 0.7400 0.7028 0.7028 61,097 -0.00(-0.31%)
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.