Hancock Jaffe Laboratories Inc (NQ: HJLI )

0.3600 USD UNCHANGED
Official Closing Price Updated: 7:05 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.3675 0.3688 0.3411 0.3600 957,552 +0.00(+0.00%)
Nov 24, 2020 0.3900 0.3900 0.3400 0.3600 2,063,817 -0.01(-3.23%)
Nov 23, 2020 0.3789 0.3942 0.3650 0.3720 2,903,349 +0.00(+0.87%)
Nov 20, 2020 0.3390 0.3743 0.3330 0.3688 3,839,800 +0.03(+9.27%)
Nov 19, 2020 0.3330 0.3430 0.3225 0.3375 1,763,943 +0.01(+2.27%)
Nov 18, 2020 0.3285 0.3343 0.3221 0.3300 1,139,663 -0.01(-1.93%)
Nov 17, 2020 0.3333 0.3500 0.3280 0.3365 1,155,814 +0.01(+2.09%)
Nov 16, 2020 0.3500 0.3500 0.3225 0.3296 991,554 -0.01(-3.00%)
Nov 13, 2020 0.3300 0.3470 0.3300 0.3398 720,900 -0.01(-2.78%)
Nov 12, 2020 0.3500 0.3500 0.3310 0.3495 685,711 +0.01(+2.79%)
Nov 11, 2020 0.3300 0.3500 0.3200 0.3400 707,541 +0.01(+3.03%)
Nov 10, 2020 0.3201 0.3340 0.3201 0.3300 435,704 -0.00(-1.26%)
Nov 09, 2020 0.3360 0.3400 0.3200 0.3342 879,698 +0.01(+2.14%)
Nov 06, 2020 0.3337 0.3497 0.3116 0.3272 983,600 -0.00(-0.85%)
Nov 05, 2020 0.3040 0.3500 0.2991 0.3300 2,416,040 +0.02(+6.45%)
Nov 04, 2020 0.3000 0.3200 0.3000 0.3100 1,937,073 +0.01(+3.33%)
Nov 03, 2020 0.3200 0.3200 0.3000 0.3000 3,641,709 -0.02(-6.25%)
Nov 02, 2020 0.3300 0.3300 0.3200 0.3200 1,225,322 -0.01(-4.16%)
Oct 30, 2020 0.3200 0.3496 0.3160 0.3339 1,471,600 -0.02(-4.60%)
Oct 29, 2020 0.3700 0.3700 0.3300 0.3500 1,347,243 -0.01(-2.78%)
Oct 28, 2020 0.3665 0.3790 0.3450 0.3600 2,334,214 +0.01(+2.86%)
Oct 27, 2020 0.3500 0.3700 0.3400 0.3500 1,662,682 +0.01(+3.28%)
Oct 26, 2020 0.3600 0.3639 0.3319 0.3389 1,831,081 -0.02(-6.10%)
Oct 23, 2020 0.3680 0.3700 0.3550 0.3609 1,219,900 -0.01(-3.71%)
Oct 22, 2020 0.3600 0.3797 0.3509 0.3748 2,951,945 -0.01(-3.28%)
Oct 21, 2020 0.3709 0.4500 0.3600 0.3875 14,377,392 +0.02(+4.48%)
Oct 20, 2020 0.3811 0.3811 0.3700 0.3709 829,805 -0.01(-3.59%)
Oct 19, 2020 0.3858 0.3949 0.3800 0.3847 804,712 -0.00(-0.29%)
Oct 16, 2020 0.3820 0.3899 0.3820 0.3858 672,600 -0.00(-1.08%)
Oct 15, 2020 0.3888 0.4034 0.3805 0.3900 1,699,439 -0.01(-2.48%)
Oct 14, 2020 0.3850 0.4049 0.3751 0.3999 2,948,142 +0.02(+5.24%)
Oct 13, 2020 0.3800 0.3900 0.3700 0.3800 1,226,829 +0.00(+1.01%)
Oct 12, 2020 0.3802 0.3890 0.3750 0.3762 1,072,354 -0.01(-3.29%)
Oct 09, 2020 0.3959 0.3989 0.3800 0.3890 1,837,100 -0.01(-2.75%)
Oct 08, 2020 0.3800 0.4000 0.3800 0.4000 4,105,457 +0.00(+0.30%)
Oct 07, 2020 0.3700 0.3988 0.3450 0.3988 7,003,705 -0.01(-2.49%)
Oct 06, 2020 0.4201 0.4203 0.4000 0.4090 1,880,216 -0.01(-2.62%)
Oct 05, 2020 0.4300 0.4400 0.4100 0.4200 1,152,896 -0.01(-2.55%)
Oct 02, 2020 0.4500 0.4650 0.4231 0.4310 1,986,900 -0.01(-2.05%)
Oct 01, 2020 0.4300 0.4500 0.4200 0.4400 1,049,276 +0.01(+1.62%)
Sep 30, 2020 0.4600 0.4695 0.4300 0.4330 1,827,461 -0.01(-2.48%)
Sep 29, 2020 0.4210 0.4700 0.4161 0.4440 3,225,299 +0.02(+4.35%)
Sep 28, 2020 0.4075 0.4278 0.4075 0.4255 1,129,683 +0.00(+0.16%)
Sep 25, 2020 0.4251 0.4279 0.4050 0.4248 1,169,000 +0.01(+2.34%)
Sep 24, 2020 0.4223 0.4350 0.4100 0.4151 1,656,777 -0.00(-0.50%)
Sep 23, 2020 0.4270 0.4399 0.4100 0.4172 2,310,672 -0.00(-0.67%)
Sep 22, 2020 0.4100 0.4400 0.4100 0.4200 1,254,158 -0.01(-1.43%)
Sep 21, 2020 0.4275 0.4449 0.4154 0.4261 1,862,276 +0.01(+1.21%)
Sep 18, 2020 0.4144 0.4740 0.4144 0.4210 3,405,500 +0.01(+2.06%)
Sep 17, 2020 0.4036 0.4357 0.4010 0.4125 1,727,973 -0.01(-2.71%)
Sep 16, 2020 0.4255 0.4345 0.4120 0.4240 2,223,630 -0.01(-2.44%)
Sep 15, 2020 0.4930 0.5400 0.4100 0.4346 7,461,836 -0.04(-7.53%)
Sep 14, 2020 0.5500 0.5600 0.4649 0.4700 5,484,643 -0.09(-16.64%)
Sep 11, 2020 0.4035 0.5789 0.4035 0.5638 8,712,900 +0.15(+37.51%)
Sep 10, 2020 0.4050 0.4205 0.3961 0.4100 2,213,939 +0.00(+0.00%)
Sep 09, 2020 0.3600 0.5100 0.3600 0.4100 12,074,397 +0.05(+13.07%)
Sep 08, 2020 0.3800 0.3800 0.3590 0.3626 1,764,326 -0.02(-4.15%)
Sep 04, 2020 0.3800 0.3898 0.3616 0.3783 1,665,500 -0.01(-3.00%)
Sep 03, 2020 0.4100 0.4100 0.3800 0.3900 2,243,761 -0.01(-2.50%)
Sep 02, 2020 0.4000 0.4044 0.3700 0.4000 2,588,385 -0.01(-2.44%)
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.