Harvard Apparatus Regenerative Technology Inc (QB) (HRGN)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 8 | 3.5 | 3.99 | 3.5 | 306 | 3.86726678 | CS |
| 4 | -1.43 | -27.4472168906 | 5.21 | 5.9 | 3.35 | 6122 | 4.7931768 | CS |
| 12 | 1.58 | 71.8181818182 | 2.2 | 5.9 | 2.18 | 6390 | 4.44099746 | CS |
| 26 | 1.13 | 42.641509434 | 2.65 | 5.9 | 2.14 | 11437 | 3.1714992 | CS |
| 52 | -1.22 | -24.4 | 5 | 6 | 2.13 | 6836 | 3.34992238 | CS |
| 156 | -0.67 | -15.0561797753 | 4.45 | 6 | 2.13 | 6123 | 3.52720313 | CS |
| 260 | -0.67 | -15.0561797753 | 4.45 | 6 | 2.13 | 6123 | 3.52720313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 3.78 | -0.02 | -0.53 | 3.99 | 3.99 | 3.78 | 210 |
| 1729113960 | 3.8 | -0.1 | -2.56 | 3.81 | 3.81 | 3.8 | 200 |
| 1729027560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728941160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728681960 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1728595560 | 3.9 | 0.55 | 16.42 | 3.5 | 3.9 | 3.5 | 411 |
| 1728508800 | 3.35 | -0.35 | -9.46 | 3.5 | 3.5 | 3.35 | 12624 |
| 1728422580 | 3.7 | -0.05 | -1.33 | 3.76 | 3.79 | 3.5 | 5239 |
| 1728336000 | 3.75 | -0.22 | -5.54 | 4.4 | 4.4 | 3.75 | 10228 |
| 1728077220 | 3.97 | -1.36 | -25.45 | 5.3 | 5.3 | 3.97 | 5409 |
| 1727990760 | 5.325 | 0.03 | 0.47 | 5.3 | 5.4 | 5.3 | 2332 |
| 1727904000 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 3867 |
| 1727818140 | 5.3 | -0.38 | -6.69 | 5.68 | 5.68 | 5.3 | 7053 |
| 1727731380 | 5.68 | 0.23 | 4.22 | 5.5 | 5.9 | 5.44 | 8451 |
| 1727472000 | 5.45 | -0.08 | -1.45 | 5.5 | 5.65 | 5.12 | 2670 |
| 1727386200 | 5.53 | 0.48 | 9.50 | 5.05 | 5.5599999 | 4.7424 | 4630 |
| 1727299200 | 5.05 | -0.2 | -3.81 | 5.22 | 5.22 | 5.05 | 3061 |
| 1727212800 | 5.25 | -0.15 | -2.78 | 5.55 | 5.6 | 5.19 | 6666 |
| 1727126940 | 5.4 | 0.05 | 0.93 | 5.36 | 5.73 | 5.36 | 9842 |
| 1726867200 | 5.35 | 0.15 | 2.88 | 5.21 | 5.35 | 5.05 | 11299 |
| 1726781220 | 5.2 | -0.02 | -0.38 | 5.21 | 5.21 | 4.8099999 | 10088 |
| 1726694460 | 5.22 | 0.05 | 0.97 | 5.18 | 5.22 | 4.94 | 10852 |
| 1726608240 | 5.17 | 0.03 | 0.49 | 5.15 | 5.18 | 4.9 | 11180 |
| 1726521720 | 5.1449999 | 0.04 | 0.88 | 5.1 | 5.2 | 5 | 11359 |
| 1726262940 | 5.1 | 0.48 | 10.39 | 4.75 | 5.22 | 4.53 | 35492 |
| 1726176540 | 4.62 | 0.11 | 2.44 | 4.5 | 4.62 | 4.0199999 | 9637 |
| 1726090140 | 4.51 | 0.02 | 0.45 | 4.51 | 4.7 | 4.51 | 7137 |
| 1726003500 | 4.49 | 0.17 | 3.94 | 4.46 | 4.5 | 4.18 | 5634 |
| 1725917160 | 4.32 | -0.5 | -10.45 | 4.88 | 4.89 | 4.25 | 1801 |
| 1725658020 | 4.8243 | 0.75 | 18.53 | 4.09 | 4.98 | 4.09 | 4501 |
| 1725571440 | 4.07 | 0.02 | 0.59 | 4.07 | 4.12 | 4.07 | 5275 |
| 1725485040 | 4.046 | -0.07 | -1.80 | 4.08 | 4.08 | 3.936 | 5001 |
| 1725398880 | 4.12 | 0.63 | 18.05 | 3.83 | 4.21 | 3.83 | 2487 |
| 1725053340 | 3.49 | 0 | 0.00 | 3.49 | 3.5 | 3.13 | 2350 |
| 1724966400 | 3.49 | 0.27 | 8.39 | 3.22 | 3.49 | 3.22 | 728 |
| 1724880360 | 3.22 | 0.42 | 15.00 | 3.04 | 3.22 | 2.8 | 2010 |
| 1724794080 | 2.8 | 0.25 | 9.80 | 2.69 | 2.8 | 2.69 | 2311 |
| 1724707680 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1724448480 | 2.55 | 0.35 | 15.91 | 2.5 | 2.55 | 2.5 | 2409 |
| 1724361900 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724275500 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724189100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1724102700 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1723843500 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1723757100 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1723670700 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1723584300 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1723497900 | 2.2 | -0.3 | -12.00 | 2.2 | 2.2 | 2.2 | 1075 |
| 1723238400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1723152000 | 2.5 | 0.22 | 9.65 | 2.5 | 2.5 | 2.5 | 742 |
| 1723066200 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1722979800 | 2.2799999 | -0.22 | -8.80 | 2.24 | 2.55 | 2.24 | 4139 |
| 1722893220 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1722634020 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1722547620 | 2.5 | 0.32 | 14.68 | 2.5 | 2.5 | 2.5 | 203 |
| 1722461220 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1722374820 | 2.18 | -0.02 | -0.91 | 2.35 | 2.35 | 2.18 | 24849 |
| 1722288180 | 2.2 | -0.15 | -6.44 | 2.2 | 2.2 | 2.2 | 362 |
| 1722029280 | 2.3515 | 0 | 0.00 | 2.3515 | 2.3515 | 2.3515 | 0 |
| 1721942880 | 2.3515 | 0 | 0.00 | 2.3515 | 2.3515 | 2.3515 | 0 |
| 1721856480 | 2.3515 | 0.15 | 6.89 | 2.3515 | 2.3515 | 2.3515 | 107 |
| 1721770140 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1721683740 | 2.2 | -0.7 | -24.14 | 2.2 | 2.2 | 2.2 | 250 |
| 1721424360 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1721337960 | 2.9 | -0.01 | -0.34 | 2.18 | 2.9 | 2.18 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
