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

Havn Life Sciences Inc (OP: HAVLF )

0.0101 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 12, 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 (%)
Apr 27, 2023 0.0300 0 +0.00(+0.00%)
Apr 26, 2023 0.0285 0.0310 0.0285 0.0300 11,289 -0.00(-3.23%)
Apr 25, 2023 0.0369 0.0369 0.0310 0.0310 11,055 -0.01(-21.52%)
Apr 24, 2023 0.0295 0.0395 0.0295 0.0395 41,395 +0.00(+0.51%)
Apr 21, 2023 0.0393 0.0393 0.0393 0.0393 115 +0.00(+11.02%)
Apr 20, 2023 0.0463 0.0463 0.0354 0.0354 5,400 -0.01(-14.29%)
Apr 17, 2023 0.0413 0 +0.01(+40.00%)
Apr 13, 2023 0.0295 149 -0.01(-22.37%)
Apr 12, 2023 0.0380 0.0380 0.0380 0.0380 1,691 +0.00(+5.26%)
Apr 11, 2023 0.0292 0.0364 0.0292 0.0361 5,237 +0.01(+19.14%)
Apr 10, 2023 0.0462 0.0462 0.0303 0.0303 8,881 +0.00(+4.12%)
Apr 04, 2023 0.0291 1,086 -0.00(-4.90%)
Apr 03, 2023 0.0306 0.0306 0.0306 0.0306 214 -0.00(-3.16%)
Mar 31, 2023 0.0341 0.0343 0.0316 0.0316 67,027 +0.00(+10.49%)
Mar 30, 2023 0.0340 0.0382 0.0286 0.0286 51,216 -0.00(-7.44%)
Mar 29, 2023 0.0330 0.0330 0.0309 0.0309 80,252 -0.01(-15.34%)
Mar 24, 2023 0.0365 69 +0.00(+0.00%)
Mar 23, 2023 0.0311 0.0365 0.0311 0.0365 8,645 +0.00(+13.35%)
Mar 22, 2023 0.0383 0.0383 0.0322 0.0322 536 +0.00(+1.90%)
Mar 20, 2023 0.0316 251 -0.02(-33.33%)
Mar 17, 2023 0.0474 0.0474 0.0474 0.0474 527 -0.00(-2.47%)
Mar 15, 2023 0.0486 1 +0.02(+72.34%)
Mar 14, 2023 0.0499 0.0499 0.0282 0.0282 4,900 -0.02(-35.32%)
Mar 13, 2023 0.0436 0.0436 0.0436 0.0436 8,629 +0.01(+19.13%)
Mar 09, 2023 0.0366 0 -0.01(-14.88%)
Mar 06, 2023 0.0430 9 -0.01(-14.00%)
Mar 03, 2023 0.0500 0.0500 0.0500 0.0500 436 -0.00(-0.79%)
Mar 02, 2023 0.0504 0.0504 0.0504 0.0504 1,012 +0.01(+26.00%)
Mar 01, 2023 0.0450 0.0450 0.0400 0.0400 10,100 -0.00(-7.41%)
Feb 28, 2023 0.0432 0.0432 0.0432 0.0432 666 -0.01(-13.77%)
Feb 27, 2023 0.0565 0.0569 0.0476 0.0501 53,256 +0.01(+23.70%)
Feb 23, 2023 0.0405 50 -0.02(-30.05%)
Feb 21, 2023 0.0579 84 +0.01(+18.16%)
Feb 16, 2023 0.0490 0 -0.00(-5.04%)
Feb 15, 2023 0.0580 0.0580 0.0516 0.0516 3,215 +0.00(+5.31%)
Feb 14, 2023 0.0462 0.0490 0.0450 0.0490 31,592 +0.00(+8.89%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 134 +0.00(+0.00%)
Feb 10, 2023 0.0438 0.0450 0.0426 0.0450 17,685 +0.00(+12.50%)
Feb 09, 2023 0.0425 0.0448 0.0400 0.0400 27,607 -0.01(-11.50%)
Feb 08, 2023 0.0491 0.0491 0.0452 0.0452 6,500 -0.00(-1.74%)
Feb 07, 2023 0.0579 0.0579 0.0460 0.0460 28,825 -0.00(-3.36%)
Feb 06, 2023 0.0580 0.0580 0.0476 0.0476 14,028 -0.01(-17.93%)
Feb 03, 2023 0.0548 0.0580 0.0548 0.0580 7,872 +0.01(+21.85%)
Feb 02, 2023 0.0575 0.0600 0.0476 0.0476 13,704 +0.01(+22.05%)
Feb 01, 2023 0.0399 0.0399 0.0366 0.0390 6,001 -0.00(-2.50%)
Jan 31, 2023 0.0300 0.0400 0.0300 0.0400 301,760 +0.01(+33.33%)
Jan 30, 2023 0.0500 0.0500 0.0300 0.0300 151,699 -0.01(-25.00%)
Jan 27, 2023 0.0400 0.0400 0.0400 0.0400 599 -0.06(-57.89%)
Jan 26, 2023 0.1000 0.1000 0.0900 0.0950 6,986 +0.02(+35.71%)
Jan 24, 2023 0.0700 50 +0.02(+34.36%)
Jan 23, 2023 0.1000 0.1000 0.0521 0.0521 961 +0.00(+0.19%)
Jan 20, 2023 0.0520 0.0520 0.0520 0.0520 2,033 -0.05(-47.95%)
Jan 19, 2023 0.0521 0.1000 0.0521 0.0999 854 -0.00(-0.10%)
Jan 18, 2023 0.1000 0.1000 0.0080 0.1000 8,598 +0.05(+93.05%)
Jan 17, 2023 0.0035 0.1000 0.0022 0.0518 1,620 -0.01(-16.18%)
Jan 12, 2023 0.0618 11 +0.01(+12.36%)
Jan 11, 2023 0.0550 0.0550 0.0400 0.0550 33,092 +0.00(+0.18%)
Jan 09, 2023 0.0549 10 -0.00(-0.18%)
Jan 06, 2023 0.0549 0.0550 0.0549 0.0550 17,032 +0.01(+22.22%)
Jan 05, 2023 0.0620 0.0620 0.0450 0.0450 11,485 -0.01(-24.37%)
Jan 03, 2023 0.0595 100 +0.00(+0.00%)
Dec 30, 2022 0.0517 0.0595 0.0517 0.0595 9,459 +0.01(+16.44%)
Dec 29, 2022 0.0400 0.0511 0.0400 0.0511 1,713 -0.01(-14.12%)
Dec 28, 2022 0.0490 0.0595 0.0430 0.0595 6,005 +0.02(+56.58%)
Dec 27, 2022 0.0488 0.0488 0.0380 0.0380 1,630 -0.00(-11.42%)
Dec 23, 2022 0.0477 0.0477 0.0429 0.0429 5,126 +0.00(+2.14%)
Dec 22, 2022 0.0420 0.0420 0.0420 0.0420 550 -0.00(-7.08%)
Dec 21, 2022 0.0539 0.0539 0.0452 0.0452 4,131 +0.00(+2.49%)
Dec 20, 2022 0.0595 0.0595 0.0400 0.0441 71,924 -0.01(-21.95%)
Dec 19, 2022 0.0512 0.0565 0.0512 0.0565 1,291 +0.00(+1.99%)
Dec 15, 2022 0.0554 114 +0.00(+5.12%)
Dec 13, 2022 0.0527 132 +0.00(+5.40%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 327 +0.00(+0.00%)
Dec 09, 2022 0.0467 0.0513 0.0467 0.0500 5,723 -0.00(-7.06%)
Dec 08, 2022 0.0508 0.0560 0.0508 0.0538 5,079 -0.00(-3.41%)
Dec 07, 2022 0.0535 0.0557 0.0502 0.0557 31,136 +0.00(+1.27%)
Dec 06, 2022 0.0637 0.0640 0.0550 0.0550 7,675 -0.01(-14.06%)
Dec 05, 2022 0.0640 0.0640 0.0640 0.0640 488 +0.00(+5.61%)
Dec 02, 2022 0.0582 0.0606 0.0582 0.0606 2,337 -0.01(-11.53%)
Dec 01, 2022 0.0685 0.0685 0.0685 0.0685 1,760 +0.01(+17.90%)
Nov 29, 2022 0.0581 44 +0.00(+8.60%)
Nov 28, 2022 0.0550 0.0550 0.0535 0.0535 30,026 +0.00(+0.00%)
Nov 25, 2022 0.0535 0.0535 0.0535 0.0535 533 -0.00(-1.11%)
Nov 22, 2022 0.0541 36 +0.00(+1.12%)
Nov 21, 2022 0.0583 0.0606 0.0535 0.0535 5,627 -0.00(-6.14%)
Nov 18, 2022 0.0570 0.0600 0.0545 0.0570 46,706 -0.01(-19.49%)
Nov 17, 2022 0.0780 0.0780 0.0587 0.0708 3,950 -0.01(-10.27%)
Nov 16, 2022 0.0850 0.0850 0.0748 0.0789 7,673 +0.01(+12.71%)
Nov 14, 2022 0.0700 80 +0.00(+0.72%)
Nov 11, 2022 0.0628 0.0830 0.0550 0.0695 2,206 +0.01(+12.10%)
Nov 09, 2022 0.0620 172 -0.00(-4.62%)
Nov 08, 2022 0.0696 0.0784 0.0650 0.0650 21,440 -0.01(-17.62%)
Nov 07, 2022 0.0761 0.0840 0.0761 0.0789 4,319 -0.01(-12.33%)
Nov 04, 2022 0.0860 0.0980 0.0800 0.0900 34,945 +0.02(+34.33%)
Nov 03, 2022 0.0670 0.0670 0.0670 0.0670 211 -0.00(-1.90%)
Nov 02, 2022 0.0900 0.0900 0.0683 0.0683 1,636 -0.02(-24.11%)
Nov 01, 2022 0.0900 0.0900 0.0900 0.0900 307 -0.00(-1.10%)
Oct 28, 2022 0.0910 47 +0.03(+39.36%)
Oct 27, 2022 0.0764 0.0764 0.0653 0.0653 2,145 -0.00(-5.64%)
Oct 25, 2022 0.0692 33 -0.03(-28.07%)
Oct 24, 2022 0.0951 0.0962 0.0951 0.0962 1,831 +0.03(+35.49%)
Oct 19, 2022 0.0710 1 +0.00(+4.57%)
Oct 18, 2022 0.0532 0.0679 0.0532 0.0679 5,749 +0.01(+27.15%)
Oct 17, 2022 0.0800 0.0815 0.0534 0.0534 13,828 -0.02(-23.71%)
Oct 14, 2022 0.0622 0.0709 0.0622 0.0700 3,730 +0.01(+12.54%)
Oct 13, 2022 0.0622 0.0622 0.0622 0.0622 292 -0.01(-19.22%)
Oct 12, 2022 0.0770 0.0770 0.0770 0.0770 2,445 +0.00(+2.67%)
Oct 10, 2022 0.0750 8 -0.03(-25.67%)
Oct 07, 2022 0.1095 0.1130 0.0780 0.1009 16,289 +0.02(+21.86%)
Oct 06, 2022 0.0644 0.0860 0.0644 0.0828 2,093 +0.02(+35.74%)
Oct 05, 2022 0.0610 0.0610 0.0610 0.0610 403 -0.00(-0.97%)
Oct 04, 2022 0.0848 0.0850 0.0616 0.0616 21,031 -0.02(-27.44%)
Sep 30, 2022 0.0849 35 +0.01(+19.58%)
Sep 29, 2022 0.0999 0.0999 0.0710 0.0710 1,393 -0.03(-29.00%)
Sep 28, 2022 0.0800 0.1000 0.0800 0.1000 3,006 -0.00(-2.25%)
Sep 27, 2022 0.1023 0.1023 0.1023 0.1023 3,073 +0.00(+0.00%)
Sep 26, 2022 0.1023 0.1023 0.1023 0.1023 4,576 +0.00(+0.00%)
Sep 23, 2022 0.0731 0.1023 0.0725 0.1023 3,566 +0.02(+26.30%)
Sep 22, 2022 0.0803 0.0810 0.0793 0.0810 5,725 +0.00(+1.25%)
Sep 21, 2022 0.1893 0.2000 0.0794 0.0800 72,380 -0.14(-62.96%)
Sep 19, 2022 0.2160 0 -0.04(-15.95%)
Sep 16, 2022 0.2500 0.2570 0.2500 0.2570 10,126 +0.03(+13.72%)
Sep 14, 2022 0.2260 0 +0.02(+7.11%)
Sep 12, 2022 0.2110 123 +0.02(+12.23%)
Sep 09, 2022 0.1890 0.1990 0.1866 0.1880 6,431 +0.00(+1.02%)
Sep 08, 2022 0.1958 0.1980 0.1800 0.1861 12,557 +0.01(+5.02%)
Sep 07, 2022 0.2261 0.2300 0.1700 0.1772 32,109 -0.06(-24.27%)
Sep 06, 2022 0.2340 0.2505 0.2028 0.2340 8,965 +0.06(+37.65%)
Sep 02, 2022 0.1980 0.1980 0.1700 0.1700 7,538 +0.13(+328.21%)
Aug 02, 2022 0.0397 0 -0.00(-0.75%)
Aug 01, 2022 0.0391 0.0451 0.0391 0.0400 1,929 +0.00(+0.00%)
Jul 29, 2022 0.0500 0.0500 0.0400 0.0400 15,605 +0.00(+0.00%)
Jul 28, 2022 0.0480 0.0480 0.0390 0.0400 12,785 -0.00(-6.98%)
Jul 27, 2022 0.0414 0.0430 0.0400 0.0430 32,220 +0.00(+10.26%)
Jul 26, 2022 0.0391 0.0436 0.0390 0.0390 9,115 -0.00(-5.80%)
Jul 25, 2022 0.0320 0.0434 0.0320 0.0414 75,016 +0.00(+8.09%)
Jul 22, 2022 0.0421 0.0476 0.0350 0.0383 205,559 -0.01(-12.95%)
Jul 21, 2022 0.0440 0.0440 0.0440 0.0440 6,900 -0.00(-5.38%)
Jul 20, 2022 0.0465 0.0465 0.0465 0.0465 2,000 +0.00(+11.24%)
Jul 19, 2022 0.0442 0.0442 0.0400 0.0418 16,010 -0.00(-4.35%)
Jul 18, 2022 0.0396 0.0464 0.0396 0.0437 17,355 -0.00(-0.68%)
Jul 15, 2022 0.0485 0.0500 0.0440 0.0440 59,900 -0.00(-9.28%)
Jul 14, 2022 0.0485 0.0485 0.0485 0.0485 1,067 -0.00(-0.41%)
Jul 12, 2022 0.0487 70 -0.00(-2.60%)
Jul 11, 2022 0.0510 0.0549 0.0415 0.0500 32,933 +0.00(+0.00%)
Jul 08, 2022 0.0500 0.0590 0.0500 0.0500 19,412 +0.00(+7.99%)
Jul 07, 2022 0.0529 0.0600 0.0417 0.0463 197,097 -0.00(-7.40%)
Jul 06, 2022 0.0500 0.0520 0.0461 0.0500 56,430 +0.00(+8.93%)
Jul 05, 2022 0.0520 0.0520 0.0459 0.0459 3,110 +0.01(+13.05%)
Jul 01, 2022 0.0406 0.0406 0.0380 0.0406 23,800 -0.00(-5.80%)
Jun 30, 2022 0.0452 0.0473 0.0431 0.0431 32,308 +0.00(+4.11%)
Jun 29, 2022 0.0414 0.0462 0.0414 0.0414 4,528 +0.00(+8.38%)
Jun 28, 2022 0.0417 0.0488 0.0382 0.0382 3,781 -0.01(-16.04%)
Jun 27, 2022 0.0550 0.0600 0.0454 0.0455 18,730 +0.01(+17.27%)
Jun 24, 2022 0.0388 0.0388 0.0388 0.0388 700 -0.00(-5.83%)
Jun 23, 2022 0.0408 0.0412 0.0408 0.0412 1,000 +0.00(+8.14%)
Jun 22, 2022 0.0464 0.0464 0.0381 0.0381 7,268 -0.01(-12.41%)
Jun 21, 2022 0.0380 0.0500 0.0380 0.0435 19,700 +0.00(+0.23%)
Jun 17, 2022 0.0380 0.0467 0.0373 0.0434 24,968 -0.00(-3.56%)
Jun 16, 2022 0.0409 0.0450 0.0409 0.0450 3,341 +0.00(+0.00%)
Jun 15, 2022 0.0380 0.0450 0.0380 0.0450 14,400 +0.00(+8.17%)
Jun 14, 2022 0.0450 0.0450 0.0416 0.0416 6,798 +0.00(+1.96%)
Jun 13, 2022 0.0396 0.0437 0.0390 0.0408 56,863 +0.00(+3.03%)
Jun 10, 2022 0.0396 0.0443 0.0396 0.0396 3,496 +0.00(+2.33%)
Jun 09, 2022 0.0412 0.0412 0.0387 0.0387 700 -0.00(-9.15%)
Jun 08, 2022 0.0482 0.0485 0.0426 0.0426 8,563 -0.00(-7.99%)
Jun 07, 2022 0.0380 0.0527 0.0380 0.0463 39,820 +0.01(+15.75%)
Jun 06, 2022 0.0430 0.0528 0.0400 0.0400 128,731 -0.00(-6.98%)
Jun 03, 2022 0.0506 0.0506 0.0430 0.0430 100,359 +0.00(+0.70%)
Jun 02, 2022 0.0560 0.0560 0.0410 0.0427 5,439 -0.01(-12.14%)
Jun 01, 2022 0.0525 0.0525 0.0410 0.0486 21,090 +0.01(+14.35%)
May 31, 2022 0.0498 0.0513 0.0425 0.0425 60,650 -0.00(-0.47%)
May 27, 2022 0.0422 0.0458 0.0422 0.0427 25,150 -0.00(-2.95%)
May 26, 2022 0.0465 0.0465 0.0410 0.0440 4,242 -0.00(-4.35%)
May 25, 2022 0.0478 0.0514 0.0422 0.0460 14,915 -0.00(-8.00%)
May 24, 2022 0.0457 0.0509 0.0456 0.0500 13,840 -0.00(-5.30%)
May 23, 2022 0.0588 0.0588 0.0528 0.0528 86,584 -0.00(-5.71%)
May 20, 2022 0.0499 0.0560 0.0487 0.0560 19,510 +0.01(+24.44%)
May 19, 2022 0.0519 0.0530 0.0447 0.0450 50,555 -0.01(-10.00%)
May 18, 2022 0.0527 0.0559 0.0493 0.0500 130,509 +0.00(+9.17%)
May 17, 2022 0.0439 0.0493 0.0439 0.0458 62,190 +0.01(+19.90%)
May 16, 2022 0.0493 0.0493 0.0381 0.0382 25,623 -0.01(-22.52%)
May 13, 2022 0.0493 0.0493 0.0449 0.0493 13,951 +0.00(+0.00%)
May 12, 2022 0.0552 0.0552 0.0447 0.0493 58,818 +0.00(+8.35%)
May 11, 2022 0.0500 0.0500 0.0455 0.0455 80,878 -0.00(-6.76%)
May 10, 2022 0.0524 0.0590 0.0452 0.0488 275,520 -0.00(-2.40%)
May 09, 2022 0.0520 0.0552 0.0418 0.0500 166,697 -0.00(-7.58%)
May 06, 2022 0.0550 0.0550 0.0494 0.0541 22,880 -0.00(-8.31%)
May 05, 2022 0.0520 0.0593 0.0520 0.0590 14,233 +0.01(+13.46%)
May 04, 2022 0.0580 0.0616 0.0520 0.0520 57,096 -0.01(-13.04%)
May 03, 2022 0.0532 0.0650 0.0532 0.0598 120,744 +0.01(+19.84%)
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.