Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

2.140 -0.150 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 2.290 2.300 2.120 2.140 338,484 -0.15(-6.55%)
Nov 14, 2024 2.150 2.300 2.150 2.290 128,550 +0.12(+5.53%)
Nov 13, 2024 2.330 2.340 2.170 2.170 213,599 -0.11(-4.82%)
Nov 12, 2024 2.440 2.450 2.270 2.280 206,086 -0.17(-6.94%)
Nov 11, 2024 2.610 2.610 2.420 2.450 181,282 -0.12(-4.67%)
Nov 08, 2024 2.400 2.570 2.350 2.570 154,529 +0.18(+7.53%)
Nov 07, 2024 2.460 2.460 2.301 2.390 293,692 -0.43(-15.25%)
Nov 06, 2024 2.590 2.820 2.490 2.820 292,957 +0.43(+17.99%)
Nov 05, 2024 2.370 2.420 2.350 2.390 96,954 +0.02(+0.84%)
Nov 04, 2024 2.370 2.430 2.350 2.370 72,785 -0.03(-1.25%)
Nov 01, 2024 2.400 2.450 2.370 2.400 51,908 +0.05(+2.13%)
Oct 31, 2024 2.470 2.470 2.340 2.350 62,683 -0.10(-4.08%)
Oct 30, 2024 2.450 2.490 2.430 2.450 39,492 +0.00(+0.00%)
Oct 29, 2024 2.380 2.450 2.345 2.450 111,135 +0.03(+1.24%)
Oct 28, 2024 2.330 2.460 2.330 2.420 130,748 +0.10(+4.31%)
Oct 25, 2024 2.370 2.370 2.310 2.320 83,011 -0.02(-0.85%)
Oct 24, 2024 2.350 2.400 2.310 2.340 138,881 -0.02(-0.85%)
Oct 23, 2024 2.400 2.405 2.300 2.360 122,510 -0.04(-1.67%)
Oct 22, 2024 2.370 2.410 2.340 2.400 142,597 +0.03(+1.27%)
Oct 21, 2024 2.490 2.490 2.350 2.370 107,015 -0.10(-4.05%)
Oct 18, 2024 2.380 2.480 2.340 2.470 118,758 +0.08(+3.35%)
Oct 17, 2024 2.460 2.460 2.370 2.390 203,068 -0.05(-2.05%)
Oct 16, 2024 2.480 2.480 2.410 2.440 103,526 -0.01(-0.41%)
Oct 15, 2024 2.500 2.530 2.440 2.450 105,478 -0.04(-1.61%)
Oct 14, 2024 2.530 2.549 2.480 2.490 89,876 -0.04(-1.58%)
Oct 11, 2024 2.320 2.530 2.320 2.530 125,747 +0.21(+9.05%)
Oct 10, 2024 2.370 2.447 2.320 2.320 86,649 -0.05(-2.11%)
Oct 09, 2024 2.410 2.410 2.350 2.370 176,875 -0.03(-1.25%)
Oct 08, 2024 2.400 2.458 2.390 2.400 124,263 +0.00(+0.00%)
Oct 07, 2024 2.430 2.530 2.390 2.400 261,827 +0.00(+0.00%)
Oct 04, 2024 2.480 2.511 2.385 2.400 116,719 -0.06(-2.44%)
Oct 03, 2024 2.540 2.575 2.420 2.460 150,895 -0.10(-3.91%)
Oct 02, 2024 2.530 2.640 2.530 2.560 78,049 +0.02(+0.79%)
Oct 01, 2024 2.650 2.720 2.500 2.540 165,312 -0.15(-5.58%)
Sep 30, 2024 2.720 2.730 2.650 2.690 126,669 -0.03(-1.10%)
Sep 27, 2024 2.690 2.730 2.670 2.720 102,887 +0.06(+2.26%)
Sep 26, 2024 2.700 2.700 2.600 2.660 102,349 +0.00(+0.00%)
Sep 25, 2024 2.710 2.710 2.630 2.660 84,238 -0.04(-1.48%)
Sep 24, 2024 2.660 2.720 2.630 2.700 56,698 +0.06(+2.27%)
Sep 23, 2024 2.670 2.776 2.610 2.640 116,724 -0.11(-4.00%)
Sep 20, 2024 2.720 2.770 2.500 2.750 401,435 -0.03(-1.08%)
Sep 19, 2024 2.900 2.920 2.730 2.780 118,805 +0.00(+0.00%)
Sep 18, 2024 2.900 2.940 2.780 2.780 113,794 -0.16(-5.44%)
Sep 17, 2024 2.940 3.040 2.910 2.940 95,340 +0.01(+0.34%)
Sep 16, 2024 2.900 2.950 2.900 2.930 62,799 +0.05(+1.74%)
Sep 13, 2024 2.840 2.910 2.790 2.880 76,828 +0.09(+3.23%)
Sep 12, 2024 2.860 2.860 2.730 2.790 48,811 -0.04(-1.41%)
Sep 11, 2024 2.840 2.870 2.730 2.830 62,266 -0.03(-1.05%)
Sep 10, 2024 2.780 2.870 2.690 2.860 112,729 +0.18(+6.72%)
Sep 09, 2024 2.750 2.790 2.670 2.680 78,751 -0.03(-1.11%)
Sep 06, 2024 2.710 2.750 2.650 2.710 54,632 -0.02(-0.73%)
Sep 05, 2024 2.770 2.770 2.680 2.730 46,799 -0.02(-0.73%)
Sep 04, 2024 2.750 2.820 2.675 2.750 91,558 +0.04(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.