Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 2.600 2.740 2.550 2.560 111,322 -0.04(-1.54%)
Sep 29, 2022 2.530 2.660 2.500 2.600 79,206 +0.04(+1.56%)
Sep 28, 2022 2.370 2.760 2.370 2.560 166,976 +0.23(+9.87%)
Sep 27, 2022 2.420 2.490 2.270 2.330 533,015 -0.07(-2.92%)
Sep 26, 2022 2.530 2.630 2.395 2.400 314,066 -0.18(-6.98%)
Sep 23, 2022 2.600 2.615 2.555 2.580 205,010 -0.02(-0.77%)
Sep 22, 2022 2.750 2.750 2.600 2.600 67,933 -0.15(-5.45%)
Sep 21, 2022 2.840 2.840 2.750 2.750 65,077 -0.09(-3.17%)
Sep 20, 2022 2.890 2.890 2.760 2.840 203,652 -0.04(-1.39%)
Sep 19, 2022 2.930 2.940 2.860 2.880 106,118 -0.09(-3.03%)
Sep 16, 2022 3.050 3.120 2.890 2.970 256,885 -0.13(-4.19%)
Sep 15, 2022 3.090 3.130 3.075 3.100 50,511 +0.00(+0.00%)
Sep 14, 2022 3.100 3.120 3.060 3.100 112,232 -0.02(-0.64%)
Sep 13, 2022 3.120 3.140 3.040 3.120 73,010 -0.03(-0.95%)
Sep 12, 2022 3.150 3.235 3.150 3.150 153,202 -0.01(-0.32%)
Sep 09, 2022 3.200 3.280 3.160 3.160 72,252 -0.03(-0.94%)
Sep 08, 2022 3.180 3.300 3.150 3.190 21,488 -0.01(-0.31%)
Sep 07, 2022 3.150 3.210 3.100 3.200 74,849 +0.05(+1.59%)
Sep 06, 2022 3.210 3.240 3.150 3.150 64,753 -0.07(-2.17%)
Sep 02, 2022 3.240 3.380 3.220 3.220 67,154 +0.00(+0.00%)
Sep 01, 2022 3.280 3.325 3.195 3.220 59,123 -0.08(-2.42%)
Aug 31, 2022 3.280 3.380 3.250 3.300 68,332 +0.01(+0.30%)
Aug 30, 2022 3.350 3.410 3.275 3.290 59,769 -0.02(-0.60%)
Aug 29, 2022 3.300 3.340 3.290 3.310 45,511 +0.02(+0.61%)
Aug 26, 2022 3.430 3.480 3.280 3.290 96,845 -0.11(-3.24%)
Aug 25, 2022 3.240 3.450 3.230 3.400 87,732 +0.21(+6.58%)
Aug 24, 2022 3.140 3.285 3.127 3.190 98,368 +0.02(+0.63%)
Aug 23, 2022 3.230 3.270 3.170 3.170 112,342 +0.00(+0.00%)
Aug 22, 2022 3.240 3.251 3.110 3.170 117,486 -0.08(-2.46%)
Aug 19, 2022 3.230 3.310 3.220 3.250 139,889 +0.07(+2.20%)
Aug 18, 2022 3.170 3.240 3.150 3.180 69,739 -0.01(-0.31%)
Aug 17, 2022 3.140 3.250 3.100 3.190 101,927 +0.03(+0.95%)
Aug 16, 2022 3.220 3.251 3.150 3.160 116,466 -0.07(-2.17%)
Aug 15, 2022 3.280 3.330 3.220 3.230 115,475 -0.05(-1.52%)
Aug 12, 2022 3.320 3.340 3.230 3.280 142,475 -0.01(-0.30%)
Aug 11, 2022 3.340 3.390 3.280 3.290 129,119 -0.04(-1.20%)
Aug 10, 2022 3.380 3.390 3.320 3.330 92,767 -0.03(-0.89%)
Aug 09, 2022 3.370 3.440 3.300 3.360 149,168 -0.04(-1.18%)
Aug 08, 2022 3.530 3.550 3.375 3.400 156,654 -0.13(-3.68%)
Aug 05, 2022 3.570 3.600 3.500 3.530 169,827 -0.07(-1.94%)
Aug 04, 2022 3.700 3.730 3.500 3.600 606,380 -0.21(-5.51%)
Aug 03, 2022 3.750 3.830 3.690 3.810 95,534 +0.09(+2.42%)
Aug 02, 2022 3.710 3.805 3.710 3.720 67,664 -0.01(-0.27%)
Aug 01, 2022 3.700 3.730 3.650 3.730 364,936 -0.03(-0.80%)
Jul 29, 2022 3.660 3.810 3.605 3.760 64,333 +0.09(+2.45%)
Jul 28, 2022 3.710 3.810 3.590 3.670 32,885 -0.02(-0.54%)
Jul 27, 2022 3.560 3.710 3.560 3.690 58,695 +0.13(+3.65%)
Jul 26, 2022 3.660 3.660 3.540 3.560 81,836 -0.15(-4.04%)
Jul 25, 2022 3.710 3.750 3.620 3.710 93,263 -0.01(-0.27%)
Jul 22, 2022 3.720 3.800 3.680 3.720 58,586 -0.01(-0.27%)
Jul 21, 2022 3.610 3.800 3.610 3.730 73,154 +0.08(+2.19%)
Jul 20, 2022 3.570 3.660 3.520 3.650 106,290 +0.10(+2.82%)
Jul 19, 2022 3.640 3.700 3.495 3.550 128,280 -0.08(-2.20%)
Jul 18, 2022 3.730 3.760 3.590 3.630 102,711 -0.02(-0.55%)
Jul 15, 2022 3.600 3.750 3.560 3.650 145,852 +0.07(+1.96%)
Jul 14, 2022 3.570 3.740 3.470 3.580 179,855 -0.07(-1.92%)
Jul 13, 2022 3.570 3.710 3.500 3.650 164,243 +0.00(+0.00%)
Jul 12, 2022 3.800 3.840 3.620 3.650 216,722 -0.17(-4.45%)
Jul 11, 2022 3.830 3.970 3.820 3.820 95,257 -0.08(-2.05%)
Jul 08, 2022 3.860 3.950 3.848 3.900 73,802 -0.02(-0.51%)
Jul 07, 2022 3.680 3.920 3.680 3.920 141,286 +0.28(+7.69%)
Jul 06, 2022 3.690 3.765 3.640 3.640 146,337 -0.05(-1.36%)
Jul 05, 2022 3.630 3.777 3.562 3.690 179,503 -0.01(-0.27%)
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.