Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Havn Life Sciences Inc
(OP:
HAVLF
)
0.0101
UNCHANGED
Last 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
335
-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
.