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 +0.0124 (+110.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 9, 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 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%)
Mar 01, 2021 0.7250 0.7396 0.7015 0.7050 448,999 -0.01(-1.21%)
Feb 26, 2021 0.7361 0.7361 0.6950 0.7136 309,200 -0.00(-0.20%)
Feb 25, 2021 0.7450 0.7452 0.7000 0.7150 210,368 -0.02(-2.76%)
Feb 24, 2021 0.7391 0.7847 0.7136 0.7353 153,595 +0.03(+3.91%)
Feb 23, 2021 0.7381 0.7468 0.6950 0.7076 551,020 -0.05(-6.67%)
Feb 22, 2021 0.7992 0.8300 0.7530 0.7582 212,565 -0.01(-1.42%)
Feb 19, 2021 0.7684 0.8113 0.7500 0.7691 320,200 -0.01(-1.00%)
Feb 18, 2021 0.8196 0.8196 0.7500 0.7769 210,076 -0.05(-5.67%)
Feb 17, 2021 0.8010 0.8323 0.7855 0.8236 309,216 +0.01(+0.75%)
Feb 16, 2021 0.8247 0.8365 0.7900 0.8175 436,218 +0.03(+3.61%)
Feb 12, 2021 0.7371 0.7890 0.7000 0.7890 549,400 +0.06(+7.71%)
Feb 11, 2021 0.7104 0.8065 0.7101 0.7325 931,657 +0.02(+2.98%)
Feb 10, 2021 0.6939 0.7255 0.6936 0.7113 284,223 +0.02(+2.69%)
Feb 09, 2021 0.7055 0.7311 0.6927 0.6927 588,625 -0.01(-1.04%)
Feb 08, 2021 0.7130 0.7294 0.6992 0.7000 559,941 -0.02(-2.52%)
Feb 05, 2021 0.7500 0.7500 0.7000 0.7181 252,200 +0.01(+0.83%)
Feb 04, 2021 0.7309 0.7500 0.6900 0.7122 313,396 -0.01(-1.78%)
Feb 03, 2021 0.7161 0.7500 0.6820 0.7251 138,419 +0.02(+2.13%)
Feb 02, 2021 0.7070 0.8700 0.6800 0.7100 199,843 +0.01(+1.43%)
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.