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 (%)
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%)
Feb 01, 2021 0.7000 0.7400 0.6800 0.7000 252,193 -0.01(-0.85%)
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%)
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.