U.S. markets open in 9 hours 3 minutes

Hancock Jaffe Laboratories, Inc. (HJLI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.24-0.16 (-2.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 08, 20216.316.606.006.246.24281,300
Mar 05, 20216.256.475.556.406.40481,600
Mar 04, 20217.107.206.006.196.19713,300
Mar 03, 20217.437.437.017.217.21347,700
Mar 02, 20217.217.657.137.317.31690,400
Mar 01, 20217.397.397.117.207.20437,000
Feb 26, 20217.507.506.887.137.13822,800
Feb 25, 20217.927.937.267.377.37637,500
Feb 24, 20217.878.377.537.897.891,109,200
Feb 23, 20217.567.737.007.497.49738,200
Feb 22, 20218.098.167.908.008.00330,800
Feb 19, 20218.188.378.058.078.07449,900
Feb 18, 20218.008.297.778.208.20534,400
Feb 17, 20218.278.397.848.138.131,153,300
Feb 16, 20217.658.447.628.398.392,810,500
Feb 12, 20217.557.747.357.537.531,404,700
Feb 11, 20217.707.757.267.687.682,457,100
Feb 10, 20217.958.007.117.607.603,245,900
Feb 09, 20217.257.706.967.707.705,823,700
Feb 08, 20219.709.868.808.918.91521,500
Feb 05, 20219.939.939.579.769.76101,700
Feb 04, 20219.219.989.089.919.91239,700
Feb 03, 20219.009.408.978.998.99224,100
Feb 02, 20218.879.428.809.109.10318,000
Feb 01, 20219.189.318.818.918.91184,200
Jan 29, 20219.479.578.709.319.31263,300
Jan 28, 20219.8811.009.319.749.74778,600
Jan 27, 20219.2510.379.159.509.50289,900
Jan 26, 20219.0110.328.939.899.89388,900
Jan 25, 20218.619.208.509.099.09214,800
Jan 22, 20218.738.788.568.748.7497,100
Jan 21, 20218.748.848.538.748.74113,800
Jan 20, 20218.908.958.528.778.77263,300
Jan 19, 20218.668.988.408.828.82244,600
Jan 15, 20219.059.058.268.548.54286,400
Jan 14, 20218.889.258.839.099.09154,800
Jan 13, 20219.189.308.709.009.00309,600
Jan 12, 20219.419.628.458.548.54370,600
Jan 11, 20219.619.749.169.269.26184,600
Jan 08, 20219.109.448.809.319.31199,600
Jan 07, 20219.079.378.819.109.10209,100
Jan 06, 20218.559.188.558.868.86228,400
Jan 05, 20218.488.688.308.638.63326,600
Jan 04, 20218.628.988.218.408.40166,000
Dec 31, 20207.998.757.998.658.65165,200
Dec 30, 20207.978.247.978.028.0280,000
Dec 29, 20208.158.347.957.957.95299,700
Dec 28, 20208.058.357.948.098.09226,600
Dec 24, 20208.268.407.907.937.9387,700
Dec 23, 20208.398.507.918.178.17406,200
Dec 22, 20207.718.687.708.558.55451,700
Dec 21, 20207.758.167.657.797.79457,700
Dec 18, 20209.109.238.658.828.82351,500
Dec 17, 20209.509.928.709.009.00727,200
Dec 16, 202011.1711.5210.1610.3610.36892,600
Dec 15, 202011.6711.829.7710.7410.741,758,400
Dec 14, 202013.2213.7911.5512.1012.102,762,700
Dec 11, 20208.1917.688.0311.5411.5419,704,800
Dec 10, 20207.958.287.958.138.1357,400
Dec 09, 20207.718.407.717.977.97168,900
Dec 08, 20207.908.137.597.657.65100,500
Dec 07, 20207.407.977.407.927.92124,200
Dec 04, 20207.377.527.267.387.3861,900
Dec 03, 20207.717.817.347.407.40105,300
Dec 02, 20208.028.277.607.647.64179,800
Dec 01, 20207.518.907.408.028.02396,700
Nov 30, 20207.457.456.837.397.39268,500
Nov 30, 20201:25 Stock Split
Nov 27, 20207.578.257.507.577.57331,948
Nov 25, 20209.209.238.529.009.0038,344
Nov 24, 20209.709.708.389.009.0082,464
Nov 23, 20209.489.859.139.309.30116,792
Nov 20, 20208.489.358.329.239.23153,592
Nov 19, 20208.328.578.078.458.4571,648
Nov 18, 20208.238.358.058.258.2545,588
Nov 17, 20208.328.758.208.438.4346,232
Nov 16, 20208.758.758.078.258.2539,664
Nov 13, 20208.258.688.258.508.5028,532
Nov 12, 20208.758.758.278.758.7527,184
Nov 11, 20208.258.758.108.558.5528,348
Nov 10, 20208.008.358.008.258.2517,428
Nov 09, 20208.408.508.008.358.3535,332
Nov 06, 20208.358.757.808.188.1839,344
Nov 05, 20207.608.757.478.258.2597,480
Nov 04, 20207.507.957.477.707.7077,484
Nov 03, 20207.978.007.477.477.47145,756
Nov 02, 20208.328.327.907.907.9049,116
Oct 30, 20208.008.757.908.358.3558,732
Oct 29, 20209.139.188.258.758.7553,896
Oct 28, 20209.189.488.639.009.0093,408
Oct 27, 20208.759.138.508.708.7066,732
Oct 26, 20209.009.108.308.488.4873,240
Oct 23, 20209.209.258.889.029.0248,796
Oct 22, 20209.009.508.779.389.38118,104
Oct 21, 20209.2711.259.009.709.70576,012
Oct 20, 20209.529.529.259.279.2733,492
Oct 19, 20209.659.889.509.639.6332,392
Oct 16, 20209.559.759.559.659.6526,908
Oct 15, 20209.7310.079.529.759.7567,972
Oct 14, 20209.6310.139.3810.0010.00117,868
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...