HJLI - Hancock Jaffe Laboratories, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20200.67800.72000.66100.70000.700056,400
Feb 14, 20200.71000.76000.71000.71100.711060,700
Feb 13, 20200.78000.78000.66600.71000.710098,500
Feb 12, 20200.57600.75500.57600.75200.7520192,300
Feb 11, 20200.58400.61600.57000.60000.6000106,700
Feb 10, 20200.56700.58000.54100.56800.568011,300
Feb 07, 20200.58500.61700.56300.56800.568024,400
Feb 06, 20200.64000.64000.57800.59000.590020,300
Feb 05, 20200.59000.66000.57000.58300.583054,500
Feb 04, 20200.60000.63000.53000.56500.565070,700
Feb 03, 20200.63500.66000.56000.56500.565068,900
Jan 31, 20200.56000.65500.54000.61000.6100119,300
Jan 30, 20200.55000.61800.51100.61000.6100284,100
Jan 29, 20200.48700.52000.48000.50500.505033,800
Jan 28, 20200.46000.50100.46000.48600.486036,700
Jan 27, 20200.46600.50600.42500.46000.460033,100
Jan 24, 20200.57000.57000.44700.45000.4500122,300
Jan 23, 20200.54000.59000.51000.54900.5490108,400
Jan 22, 20200.59000.59000.53000.58000.580042,600
Jan 21, 20200.62800.64000.58000.59000.590044,700
Jan 17, 20200.61000.61000.51000.59800.598087,600
Jan 16, 20200.55000.58000.51400.55500.555086,500
Jan 15, 20200.55500.55500.52000.54500.545027,200
Jan 14, 20200.54000.57000.53000.54100.541063,400
Jan 13, 20200.54000.59000.51000.54000.540096,200
Jan 10, 20200.62700.63000.52000.53000.5300207,600
Jan 09, 20200.68000.71000.61000.62400.6240234,700
Jan 08, 20200.60100.85000.55100.72100.7210865,700
Jan 07, 20200.55000.58400.51500.53400.534024,300
Jan 06, 20200.55000.56700.51300.56000.560037,700
Jan 03, 20200.55000.56500.50000.55000.550022,900
Jan 02, 20200.56900.56900.50000.55000.550042,700
Dec 31, 20190.51000.57000.49200.55000.550084,700
Dec 30, 20190.45000.55000.44300.53300.5330125,800
Dec 27, 20190.39000.51000.39000.48000.4800266,500
Dec 26, 20190.43900.43900.38000.39000.3900105,500
Dec 24, 20190.41800.44800.41100.42300.423047,900
Dec 23, 20190.42000.43000.39500.40000.400028,400
Dec 20, 20190.42000.43000.39000.43000.430033,700
Dec 19, 20190.40100.43000.38200.43000.430035,500
Dec 18, 20190.43000.44000.38000.42500.425089,500
Dec 17, 20190.44000.48600.41000.46000.460094,100
Dec 16, 20190.47000.48000.41000.47000.470035,400
Dec 13, 20190.46800.46800.38000.43500.435086,500
Dec 12, 20190.44000.45000.38200.45000.4500145,700
Dec 11, 20190.41000.47000.41000.45800.458044,200
Dec 10, 20190.45400.46300.44000.45000.450024,700
Dec 09, 20190.54600.55000.45000.47000.470056,900
Dec 06, 20190.52000.63000.50100.52000.520094,600
Dec 05, 20190.48000.51000.48000.51000.51006,800
Dec 04, 20190.49000.54000.46100.50000.500079,200
Dec 03, 20190.49000.50000.49000.49600.496046,100
Dec 02, 20190.50000.52800.49700.49900.499054,700
Nov 29, 20190.51000.51500.49500.49500.49507,400
Nov 27, 20190.50000.53300.46700.48000.4800151,600
Nov 26, 20190.53800.53800.50000.51000.510029,100
Nov 25, 20190.53200.54800.53000.54400.54403,500
Nov 22, 20190.52600.54200.50000.51000.51005,300
Nov 21, 20190.54000.55000.51400.52000.520024,100
Nov 20, 20190.58100.59000.53500.54200.542076,000
Nov 19, 20190.61000.61000.51400.58000.580030,500
Nov 18, 20190.56000.59000.50200.54900.549056,200
Nov 15, 20190.53300.60000.52000.55000.550023,800
Nov 14, 20190.49000.52000.45000.52000.520061,600
Nov 13, 20190.60000.60000.49000.52000.5200116,500
Nov 12, 20190.47000.60000.47000.59000.590072,000
Nov 11, 20190.58300.58300.43700.47800.478085,600
Nov 08, 20190.57000.58500.50000.57000.570091,300
Nov 07, 20190.66000.73000.59000.59500.595026,800
Nov 06, 20190.75100.76000.63000.63000.630031,700
Nov 05, 20190.75000.77600.70000.75000.75008,500
Nov 04, 20190.74000.78000.74000.75000.750014,700
Nov 01, 20190.74900.74900.70200.72900.72902,800
Oct 31, 20190.71000.74600.70000.70000.700029,300
Oct 30, 20190.73000.73000.70000.70000.70003,800
Oct 29, 20190.84000.84000.73000.73000.730019,800
Oct 28, 20190.81000.83500.78000.80000.800022,200
Oct 25, 20190.80900.81000.77000.78000.780048,700
Oct 24, 20190.77000.83000.77000.77000.770024,600
Oct 23, 20190.73000.80000.73000.75300.753027,600
Oct 22, 20190.73000.80000.72000.74000.740059,100
Oct 21, 20190.73500.76500.70200.73000.730015,800
Oct 18, 20190.72000.76500.70000.70000.700021,200
Oct 17, 20190.69000.72400.66700.66900.669015,300
Oct 16, 20190.64900.75000.63200.63500.635052,500
Oct 15, 20190.60000.64400.58000.61300.613017,700
Oct 14, 20190.65000.66000.58300.62900.62909,700
Oct 11, 20190.67800.67800.65000.66000.660038,700
Oct 10, 20190.67900.74300.64200.70000.70007,400
Oct 09, 20190.70900.73800.66000.66000.660030,100
Oct 08, 20190.76000.76000.70000.71000.710035,300
Oct 07, 20190.81000.81000.72000.75000.750029,300
Oct 04, 20190.85400.86000.80000.81000.810036,000
Oct 03, 20190.80600.85000.80000.82000.820013,700
Oct 02, 20190.80600.90000.80600.83100.83106,900
Oct 01, 20190.85000.86700.81800.83200.832036,600
Sep 30, 20190.83000.86700.83000.85400.854017,400
Sep 27, 20190.80300.85000.80300.83000.830013,400
Sep 26, 20190.86000.87200.80300.81100.811022,000
Sep 25, 20190.85600.87500.79100.86000.860031,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...