Harvard Apparatus Regenerative Technology Inc (QB) (HRGN)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 2.5 | 2.8 | 2.92 | 2.7101 | 637 | 2.7228534 | CS |
| 4 | 0.14 | 5.12820512821 | 2.73 | 2.98 | 2.7 | 1136 | 2.85550931 | CS |
| 12 | -0.91 | -24.0740740741 | 3.78 | 3.85 | 2.7 | 1879 | 3.00218047 | CS |
| 26 | 0.5185 | 22.0497554752 | 2.3515 | 5.9 | 2.18 | 3730 | 4.07544999 | CS |
| 52 | -1.09 | -27.5252525253 | 3.96 | 5.9 | 2.13 | 6773 | 3.19647621 | CS |
| 156 | -1.58 | -35.5056179775 | 4.45 | 6 | 2.13 | 5262 | 3.49604589 | CS |
| 260 | -1.58 | -35.5056179775 | 4.45 | 6 | 2.13 | 5262 | 3.49604589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 2.87 | 0.16 | 5.90 | 2.92 | 2.92 | 2.87 | 987 |
| 1737671220 | 2.7101 | -0.06 | -2.16 | 2.73 | 2.73 | 2.7101 | 1100 |
| 1737584640 | 2.77 | 0.04 | 1.47 | 2.77 | 2.77 | 2.77 | 206 |
| 1737498480 | 2.73 | 0 | 0.00 | 2.73 | 2.73 | 2.73 | 0 |
| 1737152880 | 2.73 | -0.17 | -5.86 | 2.8 | 2.8 | 2.73 | 604 |
| 1737066120 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1736979720 | 2.9 | 0.15 | 5.45 | 2.73 | 2.9 | 2.73 | 1500 |
| 1736893380 | 2.75 | 0 | 0.00 | 2.735 | 2.75 | 2.735 | 502 |
| 1736806800 | 2.75 | -0.12 | -4.26 | 2.75 | 2.75 | 2.75 | 510 |
| 1736548140 | 2.8725 | 0 | 0.00 | 2.8725 | 2.8725 | 2.8725 | 0 |
| 1736375340 | 2.8725 | 0.07 | 2.59 | 2.8725 | 2.8725 | 2.8725 | 1000 |
| 1736288940 | 2.8 | 0.07 | 2.66 | 2.75 | 2.92 | 2.75 | 1207 |
| 1736202360 | 2.7275 | 0.01 | 0.39 | 2.7275 | 2.735 | 2.72 | 1184 |
| 1735942980 | 2.7168 | -0.26 | -8.83 | 2.7208 | 2.7208 | 2.7168 | 250 |
| 1735856940 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1735684140 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1735597740 | 2.98 | 0.13 | 4.61 | 2.805 | 2.98 | 2.7 | 4323 |
| 1735338000 | 2.8487 | -0.14 | -4.73 | 2.73 | 2.9 | 2.73 | 1250 |
| 1735252020 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 105 |
| 1735078200 | 2.99 | 0.24 | 8.73 | 2.7799999 | 2.99 | 2.7 | 1912 |
| 1734992400 | 2.75 | -0.13 | -4.35 | 2.75 | 2.75 | 2.75 | 610 |
| 1734733200 | 2.875 | 0.12 | 4.36 | 2.75 | 2.875 | 2.75 | 918 |
| 1734646800 | 2.755 | -0.24 | -7.86 | 2.92 | 2.92 | 2.75 | 1123 |
| 1734560940 | 2.99 | -0.2 | -6.27 | 3.02 | 3.0323 | 2.99 | 1836 |
| 1734474360 | 3.19 | 0.04 | 1.27 | 3.19 | 3.19 | 3.19 | 338 |
| 1734388140 | 3.15 | 0.19 | 6.42 | 3.15 | 3.15 | 3.15 | 172 |
| 1734128940 | 2.96 | -0.04 | -1.33 | 2.98 | 3.05 | 2.96 | 351 |
| 1734042480 | 3 | 0.2 | 7.14 | 2.82 | 3 | 2.82 | 819 |
| 1733955900 | 2.8 | 0.09 | 3.32 | 2.8 | 2.8 | 2.8 | 256 |
| 1733869200 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1733782800 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 125 |
| 1733523900 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1733437500 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 150 |
| 1733350980 | 2.71 | -0.11 | -3.90 | 2.71 | 2.71 | 2.71 | 1003 |
| 1733264700 | 2.82 | 0 | 0.05 | 2.7599999 | 2.82 | 2.7599999 | 313 |
| 1733178180 | 2.8186 | -0.13 | -4.45 | 2.8186 | 2.8186 | 2.8186 | 157 |
| 1732918200 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 235 |
| 1732746540 | 2.95 | -0.04 | -1.34 | 2.95 | 2.95 | 2.95 | 334 |
| 1732660140 | 2.99 | 0.02 | 0.67 | 2.97 | 2.99 | 2.97 | 523 |
| 1732573560 | 2.97 | 0.17 | 6.07 | 2.81 | 2.97 | 2.8 | 1225 |
| 1732314000 | 2.8 | -0.17 | -5.76 | 2.87 | 2.87 | 2.8 | 1851 |
| 1732228140 | 2.9712 | 0 | 0.00 | 2.9712 | 2.9712 | 2.9712 | 0 |
| 1732141740 | 2.9712 | 0.21 | 7.65 | 2.9325 | 2.99 | 2.9325 | 765 |
| 1732055040 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1731968640 | 2.7599999 | -0.24 | -8.00 | 3 | 3 | 2.7599999 | 1125 |
| 1731709260 | 3 | -0.03 | -0.99 | 3 | 3 | 3 | 10229 |
| 1731622800 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 264 |
| 1731536760 | 3.0299999 | -0.37 | -10.88 | 3.36 | 3.37 | 2.9988 | 36618 |
| 1731450480 | 3.4 | 0.02 | 0.59 | 3.4 | 3.4 | 3.4 | 2706 |
| 1731363600 | 3.38 | -0.07 | -2.03 | 3.4 | 3.4 | 3.38 | 254 |
| 1731104400 | 3.45 | 0 | 0.00 | 3.35 | 3.45 | 3.34 | 1160 |
| 1731018000 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1730931600 | 3.45 | -0.25 | -6.76 | 3.5 | 3.5 | 3.45 | 467 |
| 1730845680 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.7 | 481 |
| 1730759160 | 3.85 | 0.15 | 4.05 | 3.78 | 3.85 | 3.78 | 636 |
| 1730496180 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1730409780 | 3.7 | -0.05 | -1.33 | 3.7 | 3.7 | 3.7 | 156 |
| 1730323500 | 3.75 | 0 | 0.00 | 3.74 | 3.75 | 3.74 | 770 |
| 1730237280 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 270 |
| 1730150880 | 3.75 | 0.34 | 9.97 | 3.75 | 3.75 | 3.75 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
