HJLI

Hancock Jaffe Laboratories Historical Data

HJLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 9.95 0.28 2.9% 9.61 10.30 9.49 248,359
Sep 23 2021 9.67 0.26 2.76% 9.35 9.78 8.9501 277,028
Sep 22 2021 9.41 -0.19 -1.98% 9.36 9.73 9.23 419,100
Sep 21 2021 9.60 0.61 6.79% 9.09 9.7099 9.08 219,545
Sep 20 2021 8.99 -0.44 -4.67% 9.22 9.29 8.8301 204,933
Sep 17 2021 9.43 0.84 9.78% 8.63 9.44 8.60 402,055
Sep 16 2021 8.59 -0.01 -0.12% 8.63 8.78 8.32 267,339
Sep 15 2021 8.60 0.42 5.13% 8.29 8.65 8.1066 388,824
Sep 14 2021 8.18 -0.36 -4.22% 8.54 8.54 8.16 228,459
Sep 13 2021 8.54 -0.12 -1.39% 8.67 8.68 8.30 115,968
Sep 10 2021 8.66 -0.44 -4.84% 9.01 9.10 8.54 290,368
Sep 09 2021 9.10 0.83 10.04% 8.32 9.30 8.32 695,056
Sep 08 2021 8.27 0.13 1.6% 8.06 8.35 8.01 247,754
Sep 07 2021 8.14 0.05 0.62% 8.16 8.31 7.60 419,835
Sep 06 2021 8.09 0.00 +0.00% 7.96 8.15 7.8101 0
Sep 03 2021 8.09 0.15 1.89% 7.96 8.15 7.8101 316,546
Sep 02 2021 7.94 0.18 2.32% 7.78 8.00 7.67 156,208
Sep 01 2021 7.76 -0.12 -1.52% 7.85 7.92 7.66 89,412
Aug 31 2021 7.88 0.19 2.47% 7.72 7.979 7.6201 204,089
Aug 30 2021 7.69 0.03 0.39% 7.69 7.80 7.605 111,676
Aug 27 2021 7.66 0.21 2.82% 7.48 7.78 7.4301 110,286
Aug 26 2021 7.45 -0.25 -3.25% 7.75 7.89 7.41 227,740
Aug 25 2021 7.70 0.09 1.18% 7.57 7.77 7.25 121,400
Aug 24 2021 7.61 0.25 3.4% 7.29 7.78 7.27 364,846
Aug 23 2021 7.36 -0.13 -1.74% 7.48 7.48 7.195 221,501
Aug 20 2021 7.49 0.67 9.82% 6.95 7.50 6.83 226,879
Aug 19 2021 6.82 -0.64 -8.58% 7.03 7.21 6.76 597,587
Aug 18 2021 7.46 0.39 5.52% 7.22 7.57 6.94 531,744
Aug 17 2021 7.07 0.12 1.73% 6.91 7.09 6.77 239,852
Aug 16 2021 6.95 0.06 0.87% 6.86 7.09 6.7501 223,483
Aug 13 2021 6.89 0.11 1.62% 6.40 6.98 6.32 378,385
Aug 12 2021 6.78 0.34 5.28% 6.44 7.12 6.26 380,732
Aug 11 2021 6.44 0.44 7.33% 6.00 6.44 5.9872 376,927
Aug 10 2021 6.00 -0.06 -0.99% 6.02 6.18 5.88 233,932
Aug 09 2021 6.06 -0.27 -4.27% 6.06 6.28 6.00 183,350
Aug 06 2021 6.33 0.33 5.5% 6.00 6.37 5.87 381,751
Aug 05 2021 6.00 -0.01 -0.17% 5.91 6.08 5.7031 410,647
Aug 04 2021 6.01 -0.99 -14.14% 6.76 6.82 5.95 1,564,526
Aug 03 2021 7.00 0.43 6.54% 8.35 8.60 6.62 35,449,303
Aug 02 2021 6.57 0.41 6.66% 6.27 6.623 6.1562 94,346
Jul 30 2021 6.16 -0.08 -1.28% 6.19 6.24 6.10 25,118
Jul 29 2021 6.24 0.02 0.32% 6.25 6.39 6.14 31,613
Jul 28 2021 6.22 0.28 4.71% 5.99 6.30 5.96 25,336
Jul 27 2021 5.94 -0.33 -5.26% 6.19 6.19 5.90 82,504
Jul 26 2021 6.27 0.10 1.62% 6.17 6.3871 6.17 56,338
Jul 23 2021 6.17 -0.06 -0.96% 6.22 6.295 6.10 40,390
Jul 22 2021 6.23 -0.10 -1.58% 6.30 6.4586 6.11 42,985
Jul 21 2021 6.33 0.54 9.33% 5.87 6.4741 5.80 200,676
Jul 20 2021 5.79 0.13 2.3% 5.65 5.88 5.60 103,351
Jul 19 2021 5.66 -0.07 -1.22% 5.58 5.72 5.36 88,461
Jul 16 2021 5.73 0.08 1.42% 5.70 5.908 5.5401 115,567
Jul 15 2021 5.65 -0.25 -4.24% 5.76 6.02 5.6254 116,000
Jul 14 2021 5.90 -0.04 -0.67% 5.95 6.32 5.5082 202,100
Jul 13 2021 5.94 -0.39 -6.16% 6.33 6.33 5.90 92,156
Jul 12 2021 6.33 -0.02 -0.31% 6.33 6.367 6.2054 38,519
Jul 09 2021 6.35 0.11 1.76% 6.29 6.41 6.05 50,118
Jul 08 2021 6.24 -0.19 -2.95% 6.20 6.49 6.1219 98,770
Jul 07 2021 6.43 -0.02 -0.31% 6.50 6.58 6.05 136,683
Jul 06 2021 6.45 -0.05 -0.77% 6.55 6.64 6.30 49,532
Jul 05 2021 6.50 0.00 +0.00% 6.59 6.65 6.3701 0
Jul 02 2021 6.50 -0.10 -1.52% 6.59 6.65 6.3701 39,159
Jul 01 2021 6.60 -0.27 -3.93% 6.83 6.84 6.51 90,707
Jun 30 2021 6.87 0.08 1.18% 6.73 6.99 6.68 161,184
Jun 29 2021 6.79 0.07 1.04% 6.79 6.80 6.6801 40,958
Jun 28 2021 6.72 -0.02 -0.3% 6.69 6.8699 6.668 40,197


Your Recent History
NASDAQ
HJLI
Hancock Ja..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.