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 (%)
Jun 30, 2021 0.4470 0.4470 0.4200 0.4395 408,496 +0.01(+3.46%)
Jun 29, 2021 0.4800 0.5040 0.3977 0.4248 846,072 -0.07(-14.58%)
Jun 28, 2021 0.5055 0.5077 0.5055 0.4973 145,596 -0.00(-0.56%)
Jun 25, 2021 0.5000 0.5089 0.4934 0.5001 114,883 +0.00(+0.02%)
Jun 24, 2021 0.5100 0.5230 0.5000 0.5000 72,444 -0.01(-1.96%)
Jun 23, 2021 0.5161 0.5432 0.5100 0.5100 59,995 -0.03(-5.36%)
Jun 22, 2021 0.5359 0.5500 0.5200 0.5389 43,502 -0.00(-0.61%)
Jun 21, 2021 0.5272 0.5422 0.5161 0.5422 77,713 +0.01(+2.83%)
Jun 18, 2021 0.5300 0.5411 0.5119 0.5273 68,656 +0.00(+0.15%)
Jun 17, 2021 0.5300 0.5365 0.5200 0.5265 82,595 -0.01(-1.13%)
Jun 16, 2021 0.5282 0.5540 0.5250 0.5325 80,708 -0.00(-0.65%)
Jun 15, 2021 0.5600 0.5600 0.5360 0.5360 141,068 -0.01(-2.56%)
Jun 14, 2021 0.5583 0.5632 0.5474 0.5501 77,308 -0.01(-1.47%)
Jun 11, 2021 0.5565 0.5856 0.5475 0.5583 65,630 +0.00(+0.41%)
Jun 10, 2021 0.5583 0.5651 0.5500 0.5560 107,178 +0.01(+1.31%)
Jun 09, 2021 0.5552 0.5571 0.5452 0.5488 108,724 +0.01(+1.63%)
Jun 08, 2021 0.5461 0.5464 0.5350 0.5400 94,746 -0.01(-1.15%)
Jun 07, 2021 0.5462 0.5552 0.5370 0.5463 134,061 +0.01(+1.49%)
Jun 04, 2021 0.5462 0.5660 0.5300 0.5383 125,000 -0.00(-0.31%)
Jun 03, 2021 0.5374 0.5500 0.5290 0.5400 130,037 +0.00(+0.00%)
Jun 02, 2021 0.5553 0.5637 0.5359 0.5400 225,133 -0.02(-2.74%)
Jun 01, 2021 0.5653 0.5659 0.5484 0.5552 183,733 -0.01(-1.39%)
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%)
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.