Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Havn Life Sciences Inc (OP: HAVLF )

0.0274 UNCHANGED
Last Price Updated: 11:31 AM EDT, Jun 6, 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%)
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%)
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%)
Dec 01, 2020 0.6350 0.6450 0.6073 0.6151 85,867 -0.02(-3.47%)
Nov 30, 2020 0.6389 0.7000 0.6053 0.6372 175,329 +0.01(+1.46%)
Nov 27, 2020 0.6700 0.9950 0.5982 0.6280 114,700 -0.04(-6.27%)
Nov 25, 2020 0.6737 0.6785 0.6500 0.6700 67,400 +0.02(+3.08%)
Nov 24, 2020 0.6524 0.6808 0.6500 0.6500 31,020 -0.01(-1.52%)
Nov 23, 2020 0.6786 0.9499 0.6400 0.6600 152,399 -0.01(-1.49%)
Nov 20, 2020 0.6853 0.6956 0.6600 0.6700 63,700 -0.02(-2.39%)
Nov 19, 2020 0.6918 1.000 0.6671 0.6864 49,403 -0.01(-1.15%)
Nov 18, 2020 0.6926 1.180 0.6521 0.6944 67,866 +0.01(+2.12%)
Nov 17, 2020 0.7002 0.7400 0.6800 0.6800 57,351 -0.03(-3.59%)
Nov 16, 2020 0.7007 0.7124 0.6900 0.7053 31,380 +0.02(+2.22%)
Nov 13, 2020 0.6774 0.6983 0.6500 0.6900 28,400 +0.00(+0.00%)
Nov 12, 2020 0.7000 0.7069 0.6586 0.6900 76,817 -0.03(-3.55%)
Nov 11, 2020 0.6995 0.7180 0.6945 0.7154 40,382 +0.02(+2.36%)
Nov 10, 2020 0.7274 0.7280 0.6875 0.6989 52,705 -0.02(-2.93%)
Nov 09, 2020 0.7210 0.7220 0.6900 0.7200 93,022 +0.03(+3.72%)
Nov 06, 2020 0.6926 0.7000 0.6846 0.6942 6,800 +0.00(+0.06%)
Nov 05, 2020 0.7093 0.7093 0.6800 0.6938 40,773 -0.01(-0.89%)
Nov 04, 2020 0.6874 0.7057 0.6849 0.7000 3,573 +0.01(+1.57%)
Nov 03, 2020 0.6972 0.6972 0.6800 0.6892 10,850 +0.02(+3.19%)
Nov 02, 2020 0.6833 0.6929 0.6679 0.6679 35,699 +0.00(+0.44%)
Oct 30, 2020 0.6818 0.6818 0.6650 0.6650 800 +0.04(+5.82%)
Oct 28, 2020 0.6284 0.6284 0.6284 0 -0.10(-13.35%)
Oct 27, 2020 0.7412 0.7412 0.7252 0.7252 7,350 -0.03(-3.86%)
Oct 26, 2020 0.7488 0.7543 0.7400 0.7543 10,410 +0.07(+9.67%)
Oct 22, 2020 0.6878 0.6878 0.6878 0 -0.02(-3.33%)
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.