Harvard Apparatus Regenerative Technology Inc. (HRGN)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 17 June 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 14 June 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 100 |
| 13 June 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 12 June 2024 | 2.5200 | 2.6400 | 2.1600 | 2.6400 | 2.6400 | 6,200 |
| 11 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2,000 |
| 10 June 2024 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 2.5660 | 100 |
| 07 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 06 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 05 June 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 100 |
| 04 June 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 03 June 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 31 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 30 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 29 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 28 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 100 |
| 24 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 23 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 22 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 21 May 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 300 |
| 20 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 17 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 16 May 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 15 May 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6800 | 2.6800 | 200 |
| 14 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 13 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 10 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2,300 |
| 09 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 08 May 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 07 May 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 500 |
| 06 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 03 May 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 200 |
| 02 May 2024 | 2.7600 | 2.9600 | 2.4400 | 2.4400 | 2.4400 | 1,400 |
| 01 May 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 30 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 29 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 26 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 25 Apr 2024 | 2.6850 | 2.6850 | 2.3900 | 2.3900 | 2.3900 | 300 |
| 24 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 23 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 22 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 19 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 100 |
| 18 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 17 Apr 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 200 |
| 16 Apr 2024 | 2.9200 | 2.9600 | 2.6700 | 2.6700 | 2.6700 | 600 |
| 15 Apr 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 12 Apr 2024 | 2.5100 | 2.7500 | 2.1400 | 2.6600 | 2.6600 | 1,600 |
| 11 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 100 |
| 10 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 900 |
| 09 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 08 Apr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 4,700 |
| 05 Apr 2024 | 2.6900 | 2.6900 | 2.4200 | 2.4200 | 2.4200 | 800 |
| 04 Apr 2024 | 3.0000 | 3.0000 | 2.4200 | 2.4200 | 2.4200 | 13,300 |
| 03 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 800 |
| 02 Apr 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 01 Apr 2024 | 3.1000 | 3.1020 | 3.0500 | 3.1020 | 3.1020 | 11,900 |
| 28 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 27 Mar 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 26 Mar 2024 | 2.9900 | 3.0000 | 2.9900 | 3.0000 | 3.0000 | 1,600 |
| 25 Mar 2024 | 2.9900 | 2.9900 | 2.9340 | 2.9340 | 2.9340 | 1,200 |
| 22 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 300 |
| 21 Mar 2024 | 2.7400 | 3.0000 | 2.7400 | 3.0000 | 3.0000 | 8,300 |
| 20 Mar 2024 | 3.0600 | 3.0600 | 2.1300 | 2.1800 | 2.1800 | 8,800 |
| 19 Mar 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 7,000 |
| 18 Mar 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 600 |
| 15 Mar 2024 | 3.2050 | 3.2050 | 3.1000 | 3.1000 | 3.1000 | 800 |
| 14 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 13 Mar 2024 | 3.1500 | 3.4000 | 3.1500 | 3.3000 | 3.3000 | 31,300 |
| 12 Mar 2024 | 3.1400 | 3.2500 | 3.1000 | 3.1000 | 3.1000 | 2,200 |
| 11 Mar 2024 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 6,000 |
| 08 Mar 2024 | 3.3700 | 3.3700 | 3.3500 | 3.3700 | 3.3700 | 900 |
| 07 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 06 Mar 2024 | 3.5240 | 3.6500 | 3.5240 | 3.6500 | 3.6500 | 500 |
| 05 Mar 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 900 |
| 04 Mar 2024 | 3.7000 | 3.7130 | 2.7600 | 3.0600 | 3.0600 | 10,500 |
| 01 Mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 15,200 |
| 29 Feb 2024 | 3.7100 | 3.7100 | 3.7000 | 3.7000 | 3.7000 | 300 |
| 28 Feb 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 12,200 |
| 27 Feb 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 1,300 |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.7100 | 3.7100 | 3.7100 | 400 |
| 23 Feb 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 8,100 |
| 22 Feb 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7380 | 3.7380 | 15,900 |
| 21 Feb 2024 | 3.7200 | 3.7400 | 3.7200 | 3.7300 | 3.7300 | 1,100 |
| 20 Feb 2024 | 3.6400 | 3.7500 | 3.6180 | 3.7500 | 3.7500 | 25,000 |
| 16 Feb 2024 | 3.4000 | 3.6400 | 3.4000 | 3.5100 | 3.5100 | 3,100 |
| 15 Feb 2024 | 3.4400 | 3.4500 | 3.3490 | 3.3490 | 3.3490 | 1,200 |
| 14 Feb 2024 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | 3.4500 | 1,300 |
| 13 Feb 2024 | 3.6300 | 3.6300 | 3.4500 | 3.4500 | 3.4500 | 2,000 |
| 12 Feb 2024 | 3.9000 | 3.9000 | 3.2550 | 3.8800 | 3.8800 | 5,900 |
| 09 Feb 2024 | 3.9000 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 2,500 |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | 3.8800 | 4,100 |
| 07 Feb 2024 | 3.9000 | 3.9000 | 3.8940 | 3.8960 | 3.8960 | 2,900 |
| 06 Feb 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
| 05 Feb 2024 | 3.9080 | 3.9570 | 3.9080 | 3.9570 | 3.9570 | 800 |
| 02 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 01 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 31 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 30 Jan 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 29 Jan 2024 | 3.8500 | 3.9900 | 3.8500 | 3.9900 | 3.9900 | 300 |
| 26 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.