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

Harvard Bioscience (NQ: HBIO )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 3.090 3.130 3.000 3.100 1,122,364 -0.02(-0.64%)
Jun 29, 2020 2.960 3.160 2.890 3.120 704,300 +0.25(+8.71%)
Jun 26, 2020 2.980 3.040 2.690 2.870 4,615,000 -0.13(-4.33%)
Jun 25, 2020 3.100 3.130 2.940 3.000 321,347 -0.10(-3.23%)
Jun 24, 2020 3.130 3.180 3.030 3.100 397,363 -0.04(-1.27%)
Jun 23, 2020 3.150 3.260 3.110 3.140 901,817 +0.04(+1.29%)
Jun 22, 2020 3.060 3.160 2.990 3.100 295,401 +0.02(+0.65%)
Jun 19, 2020 2.850 3.140 2.842 3.080 940,500 +0.21(+7.32%)
Jun 18, 2020 3.120 3.140 2.840 2.870 272,805 -0.21(-6.82%)
Jun 17, 2020 2.990 3.176 2.960 3.080 290,613 +0.14(+4.76%)
Jun 16, 2020 2.740 2.970 2.700 2.940 254,581 +0.22(+8.09%)
Jun 15, 2020 2.560 2.740 2.560 2.720 174,883 +0.12(+4.62%)
Jun 12, 2020 2.720 2.830 2.570 2.600 190,500 -0.03(-1.14%)
Jun 11, 2020 2.620 2.740 2.580 2.630 219,495 -0.17(-6.07%)
Jun 10, 2020 2.830 2.850 2.770 2.800 524,811 -0.04(-1.41%)
Jun 09, 2020 2.920 2.930 2.810 2.840 194,181 -0.09(-3.07%)
Jun 08, 2020 2.880 2.990 2.840 2.930 331,163 +0.08(+2.81%)
Jun 05, 2020 2.800 2.850 2.790 2.850 132,100 +0.09(+3.26%)
Jun 04, 2020 2.740 2.820 2.730 2.760 110,363 +0.02(+0.73%)
Jun 03, 2020 2.680 2.800 2.660 2.740 177,204 +0.08(+3.01%)
Jun 02, 2020 2.630 2.670 2.590 2.660 376,512 +0.04(+1.53%)
Jun 01, 2020 2.630 2.687 2.580 2.620 48,301 -0.02(-0.76%)
May 29, 2020 2.670 2.680 2.580 2.640 72,600 -0.03(-1.12%)
May 28, 2020 2.660 2.700 2.630 2.670 153,671 +0.03(+1.14%)
May 27, 2020 2.670 2.720 2.560 2.640 127,835 -0.01(-0.38%)
May 26, 2020 2.690 2.690 2.650 2.650 119,990 -0.01(-0.38%)
May 22, 2020 2.700 2.700 2.590 2.660 94,600 -0.03(-1.12%)
May 21, 2020 2.670 2.770 2.638 2.690 195,843 +0.01(+0.37%)
May 20, 2020 2.610 2.720 2.610 2.680 154,441 -0.04(-1.47%)
May 19, 2020 2.700 2.750 2.680 2.720 231,136 +0.01(+0.37%)
May 18, 2020 2.610 2.800 2.610 2.710 168,995 +0.13(+5.04%)
May 15, 2020 2.580 2.690 2.530 2.580 97,300 -0.02(-0.77%)
May 14, 2020 2.620 2.650 2.500 2.600 81,100 -0.08(-2.99%)
May 13, 2020 2.620 2.730 2.530 2.680 92,701 +0.05(+1.90%)
May 12, 2020 2.900 2.900 2.610 2.630 431,952 -0.26(-9.00%)
May 11, 2020 2.800 2.900 2.770 2.890 311,316 +0.12(+4.33%)
May 08, 2020 2.560 2.820 2.500 2.770 350,700 +0.24(+9.49%)
May 07, 2020 2.500 2.550 2.480 2.530 144,841 +0.02(+0.80%)
May 06, 2020 2.400 2.600 2.340 2.510 301,330 +0.13(+5.46%)
May 05, 2020 2.210 2.400 2.060 2.380 804,237 -0.07(-2.86%)
May 04, 2020 2.570 2.600 2.430 2.450 153,699 -0.16(-6.13%)
May 01, 2020 2.740 2.750 2.590 2.610 114,200 -0.14(-5.09%)
Apr 30, 2020 2.750 2.760 2.580 2.750 130,568 -0.01(-0.36%)
Apr 29, 2020 2.710 2.785 2.640 2.760 377,089 +0.10(+3.76%)
Apr 28, 2020 2.700 2.700 2.660 2.660 184,588 -0.03(-1.12%)
Apr 27, 2020 2.740 2.750 2.680 2.690 118,371 +0.01(+0.37%)
Apr 24, 2020 2.900 2.910 2.660 2.680 140,000 -0.21(-7.27%)
Apr 23, 2020 2.810 2.928 2.810 2.890 273,238 +0.09(+3.21%)
Apr 22, 2020 2.810 2.835 2.790 2.800 106,367 +0.02(+0.72%)
Apr 21, 2020 2.800 2.890 2.750 2.780 163,799 -0.04(-1.42%)
Apr 20, 2020 2.780 2.840 2.753 2.820 152,282 +0.05(+1.81%)
Apr 17, 2020 2.620 2.850 2.555 2.770 376,900 +0.24(+9.49%)
Apr 16, 2020 2.540 2.590 2.460 2.530 88,808 -0.02(-0.78%)
Apr 15, 2020 2.650 2.676 2.470 2.550 75,871 -0.13(-4.85%)
Apr 14, 2020 2.520 2.690 2.460 2.680 1,040,532 +0.20(+8.06%)
Apr 13, 2020 2.520 2.520 2.350 2.480 44,626 +0.00(+0.00%)
Apr 09, 2020 2.330 2.490 2.320 2.480 163,400 +0.15(+6.44%)
Apr 08, 2020 2.220 2.330 2.170 2.330 51,817 +0.11(+4.95%)
Apr 07, 2020 2.300 2.300 2.200 2.220 32,888 +0.00(+0.00%)
Apr 06, 2020 2.190 2.270 2.130 2.220 41,896 +0.08(+3.74%)
Apr 03, 2020 2.150 2.170 2.080 2.140 26,600 +0.00(+0.00%)
Apr 02, 2020 2.140 2.260 2.090 2.140 37,159 +0.02(+0.94%)
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.