Dark

HBIO
Harvard Bioscience Inc
stock NASDAQ

Market Open

May 20, 2025 10:48:17 AM EDT

0.3400USD-1.320%(-0.0045)289,601

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 20, 2025 9:18:30 AM EDT

0.3566USD+4.636%(+0.0158)4,709

After-hours

May 19, 2025 4:00:30 PM EDT

0.3408USD+0.235%(+0.0008)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	0.3200	0.340000	0.320000	0.3400	-0.235%	289,601	0.000%
2025-05-19	0.3429	0.370000	0.330000	0.3408	+0.353%	736,418	-0.235%
2025-05-16	0.3400	0.369500	0.338000	0.3396	-4.203%	440,840	+0.118%
2025-05-15	0.3500	0.374000	0.334000	0.3545	+2.486%	579,535	-4.090%
2025-05-14	0.3820	0.391796	0.340000	0.3459	-6.665%	649,569	-1.706%
2025-05-13	0.3560	0.375499	0.350000	0.3706	+5.254%	1,260,790	-8.257%
2025-05-12	0.3700	0.670000	0.310800	0.3521	+11.778%	14,345,584	-3.437%
2025-05-09	0.3011	0.340300	0.301100	0.3150	+3.414%	432,982	+7.937%
2025-05-08	0.3100	0.310000	0.301000	0.3046	+1.533%	184,347	+11.622%
2025-05-07	0.3012	0.323200	0.290000	0.3000	0.000%	291,242	+13.333%
2025-05-06	0.3300	0.330000	0.300000	0.3000	-9.063%	347,740	+13.333%
2025-05-05	0.3500	0.350000	0.320000	0.3299	-5.119%	247,473	+3.062%
2025-05-02	0.3495	0.367200	0.340000	0.3477	+2.235%	200,034	-2.215%
2025-05-01	0.3720	0.374100	0.340000	0.3401	-4.547%	422,568	-0.029%
2025-04-30	0.3800	0.389100	0.332100	0.3563	-3.677%	399,381	-4.575%
2025-04-29	0.3800	0.392200	0.369900	0.3699	-3.294%	176,302	-8.083%
2025-04-28	0.3950	0.399500	0.365200	0.3825	+1.486%	288,546	-11.111%
2025-04-25	0.3899	0.389900	0.373700	0.3769	-3.334%	355,881	-9.790%
2025-04-24	0.3981	0.400800	0.385100	0.3899	-2.060%	347,425	-12.798%
2025-04-23	0.4000	0.423800	0.395100	0.3981	+1.220%	510,933	-14.594%
2025-04-22	0.3643	0.397200	0.360000	0.3933	+7.990%	306,110	-13.552%
2025-04-21	0.3857	0.400000	0.360000	0.3642	-6.134%	407,570	-6.645%
2025-04-17	0.3800	0.415000	0.380000	0.3880	-0.513%	289,120	-12.371%
2025-04-16	0.4123	0.429800	0.390000	0.3900	-1.266%	232,969	-12.821%
2025-04-15	0.4130	0.453700	0.390000	0.3950	-0.202%	244,949	-13.924%
2025-04-14	0.4100	0.423700	0.387500	0.3958	-1.050%	200,715	-14.098%
2025-04-11	0.3760	0.417800	0.376000	0.4000	+3.708%	278,781	-15.000%
2025-04-10	0.4452	0.460000	0.380000	0.3857	-15.969%	169,761	-11.849%
2025-04-09	0.3710	0.489000	0.364900	0.4590	+25.376%	866,833	-25.926%
2025-04-08	0.4600	0.468000	0.355000	0.3661	-3.784%	589,202	-7.129%
2025-04-07	0.4000	0.434716	0.370000	0.3805	-4.946%	316,381	-10.644%
2025-04-04	0.4475	0.463000	0.390100	0.4003	-15.441%	413,379	-15.064%
2025-04-03	0.5600	0.567000	0.450000	0.4734	-19.517%	564,065	-28.179%
2025-04-02	0.5723	0.608107	0.570000	0.5882	-0.305%	111,991	-42.197%
2025-04-01	0.5900	0.669900	0.567000	0.5900	+4.240%	518,359	-42.373%
2025-03-31	0.6000	0.600000	0.566000	0.5660	-7.213%	229,097	-39.929%
2025-03-28	0.6000	0.613300	0.590000	0.6100	+1.650%	351,742	-44.262%
2025-03-27	0.6200	0.629000	0.590200	0.6001	-1.800%	257,870	-43.343%
2025-03-26	0.5943	0.618300	0.582000	0.6111	+3.209%	255,557	-44.363%
2025-03-25	0.6000	0.600000	0.560000	0.5921	-1.135%	437,939	-42.577%
2025-03-24	0.6506	0.663100	0.590000	0.5989	-5.848%	190,796	-43.229%
2025-03-21	0.6500	0.650000	0.610000	0.6361	-3.328%	399,032	-46.549%
2025-03-20	0.6863	0.717300	0.650000	0.6580	-4.444%	163,135	-48.328%
2025-03-19	0.7036	0.719900	0.671100	0.6886	+2.212%	140,100	-50.624%
2025-03-18	0.6892	0.710000	0.666300	0.6737	-3.079%	237,594	-49.532%
2025-03-17	0.6700	0.730000	0.627000	0.6951	+7.285%	340,664	-51.086%
2025-03-14	0.6500	0.663000	0.602000	0.6479	+1.219%	1,410,032	-47.523%
2025-03-13	0.7100	0.719000	0.640000	0.6401	-6.555%	218,694	-46.883%
2025-03-12	0.7600	0.760000	0.630000	0.6850	-10.105%	1,428,673	-50.365%
2025-03-11	0.7900	0.790000	0.760000	0.7620	-1.538%	196,401	-55.381%
2025-03-10	0.8010	0.806300	0.770000	0.7739	-5.472%	189,776	-56.067%
2025-03-07	0.8479	0.869000	0.810700	0.8187	-1.350%	119,132	-58.471%
2025-03-06	0.7852	0.830000	0.785200	0.8299	+3.363%	160,752	-59.031%
2025-03-05	0.8200	0.840000	0.782101	0.8029	+2.398%	438,690	-57.654%
2025-03-04	0.8156	0.840400	0.782000	0.7841	-4.378%	323,932	-56.638%
2025-03-03	0.8604	0.890000	0.810000	0.8200	-2.786%	258,328	-58.537%
2025-02-28	0.8600	0.910600	0.814000	0.8435	-0.765%	224,512	-59.692%
2025-02-27	0.9000	0.950000	0.850000	0.8500	-4.301%	227,344	-60.000%
2025-02-26	0.8707	0.893100	0.860000	0.8882	+2.104%	232,471	-61.720%
2025-02-25	0.9600	0.975000	0.862500	0.8699	-6.523%	416,818	-60.915%
2025-02-24	0.9758	0.990000	0.866100	0.9306	-6.000%	634,179	-63.464%
2025-02-21	1.1200	1.140000	0.944300	0.9900	-16.102%	902,871	-65.657%
2025-02-20	1.2300	1.260000	1.160000	1.1800	-4.839%	241,512	-71.186%
2025-02-19	1.2600	1.280000	1.220000	1.2400	-3.125%	192,481	-72.581%
2025-02-18	1.3600	1.380600	1.280000	1.2800	-5.185%	217,931	-73.438%
2025-02-14	1.3500	1.430000	1.340000	1.3500	+1.504%	172,345	-74.815%
2025-02-13	1.2800	1.350000	1.260000	1.3300	+1.527%	286,488	-74.436%
2025-02-12	1.3400	1.379400	1.270000	1.3100	-2.239%	326,753	-74.046%
2025-02-11	1.4200	1.420000	1.335000	1.3400	-4.965%	358,200	-74.627%
2025-02-10	1.4400	1.490000	1.380000	1.4100	-2.083%	230,011	-75.887%
2025-02-07	1.4800	1.522000	1.430000	1.4400	-2.703%	279,287	-76.389%
2025-02-06	1.6700	1.671900	1.460000	1.4800	-10.843%	493,454	-77.027%
2025-02-05	1.6600	1.689900	1.635000	1.6600	-0.599%	109,136	-79.518%
2025-02-04	1.6500	1.700000	1.635000	1.6700	+1.212%	109,259	-79.641%
2025-02-03	1.7000	1.700000	1.625000	1.6500	-3.509%	292,615	-79.394%
2025-01-31	1.8000	1.800000	1.705000	1.7100	-3.390%	134,088	-80.117%
2025-01-30	1.7600	1.830000	1.710000	1.7700	+1.143%	171,527	-80.791%
2025-01-29	1.7000	1.770000	1.700000	1.7500	+2.339%	173,943	-80.571%
2025-01-28	1.7800	1.810000	1.700000	1.7100	-5.000%	274,730	-80.117%
2025-01-27	1.7700	1.840000	1.765000	1.8000	+3.448%	247,641	-81.111%
2025-01-24	1.8300	1.851100	1.730000	1.7400	-5.435%	434,230	-80.460%
2025-01-23	1.9700	1.970000	1.830000	1.8400	-5.641%	252,608	-81.522%
2025-01-22	1.9600	1.980000	1.923600	1.9500	0.000%	141,904	-82.564%
2025-01-21	1.9300	1.980000	1.920000	1.9500	+1.036%	161,805	-82.564%
2025-01-17	1.9300	1.940000	1.880000	1.9300	+0.521%	137,590	-82.383%
2025-01-16	1.9800	2.000000	1.900000	1.9200	-3.030%	118,705	-82.292%
2025-01-15	2.0700	2.070000	1.930000	1.9800	-1.980%	83,381	-82.828%
2025-01-14	2.0000	2.060000	1.960000	2.0200	+2.020%	186,997	-83.168%
2025-01-13	1.8900	1.980000	1.805000	1.9800	+4.211%	1,352,470	-82.828%
2025-01-10	2.1300	2.130000	1.880000	1.9000	-11.628%	388,064	-82.105%
2025-01-08	2.1500	2.190000	2.100000	2.1500	0.000%	155,693	-84.186%
2025-01-07	2.1900	2.215000	2.110900	2.1500	-1.826%	127,797	-84.186%
2025-01-06	2.1300	2.280000	2.130000	2.1900	+2.336%	212,058	-84.475%
2025-01-03	2.0600	2.185000	2.050000	2.1400	+5.419%	191,190	-84.112%
2025-01-02	2.1200	2.140000	1.990000	2.0300	-3.791%	111,318	-83.251%
2024-12-31	2.0400	2.110000	2.010000	2.1100	+4.455%	144,572	-83.886%
2024-12-30	1.9900	2.055000	1.953000	2.0200	+2.020%	228,479	-83.168%
2024-12-27	2.1100	2.110000	1.950000	1.9800	-5.714%	307,350	-82.828%
2024-12-26	2.1000	2.140000	2.045000	2.1000	+0.962%	174,081	-83.810%
2024-12-24	2.1100	2.110000	2.050000	2.0800	-0.952%	79,947	-83.654%
2024-12-23	2.1200	2.120000	2.065000	2.1000	-0.474%	162,573	-83.810%
2024-12-20	2.0800	2.150000	2.060000	2.1100	+0.476%	305,111	-83.886%
2024-12-19	2.0800	2.130000	2.023400	2.1000	+3.448%	241,590	-83.810%
2024-12-18	2.2100	2.230000	2.014500	2.0300	-6.452%	210,174	-83.251%
2024-12-17	2.1000	2.195000	2.100000	2.1700	+1.402%	147,877	-84.332%
2024-12-16	2.1400	2.180000	2.080000	2.1400	-0.926%	172,044	-84.112%
2024-12-13	2.2100	2.300000	2.070000	2.1600	-3.571%	212,375	-84.259%
2024-12-12	2.3200	2.360000	2.170000	2.2400	-3.448%	140,027	-84.821%
2024-12-11	2.3700	2.380000	2.300000	2.3200	-0.855%	112,077	-85.345%
2024-12-10	2.3600	2.380000	2.260000	2.3400	+0.429%	108,135	-85.470%
2024-12-09	2.2600	2.350000	2.260000	2.3300	+3.097%	163,714	-85.408%
2024-12-06	2.1400	2.260000	2.120000	2.2600	+5.607%	276,572	-84.956%
2024-12-05	2.2600	2.260000	2.110000	2.1400	-5.310%	124,580	-84.112%
2024-12-04	2.2600	2.308500	2.195000	2.2600	+0.893%	105,316	-84.956%
2024-12-03	2.2100	2.318800	2.175000	2.2400	+1.818%	162,172	-84.821%
2024-12-02	2.2400	2.240000	2.170000	2.2000	0.000%	209,422	-84.545%
2024-11-29	2.2300	2.230000	2.160000	2.2000	0.000%	83,507	-84.545%
2024-11-27	2.2300	2.290000	2.185000	2.2000	+0.457%	108,061	-84.545%
2024-11-26	2.2600	2.260000	2.165000	2.1900	-2.232%	128,653	-84.475%
2024-11-25	2.3000	2.400000	2.230000	2.2400	-1.322%	169,082	-84.821%
2024-11-22	2.1900	2.290000	2.150000	2.2700	+5.093%	269,502	-85.022%
2024-11-21	2.1900	2.190000	2.090000	2.1600	0.000%	243,794	-84.259%
2024-11-20	2.0700	2.160000	1.990000	2.1600	+5.366%	159,373	-84.259%
2024-11-19	2.1500	2.200000	2.030000	2.0500	-4.651%	211,784	-83.415%
2024-11-18	2.1400	2.240000	2.120000	2.1500	+0.467%	252,964	-84.186%
2024-11-15	2.2900	2.300000	2.120000	2.1400	-6.550%	334,818	-84.112%
2024-11-14	2.1500	2.300000	2.150000	2.2900	+5.530%	120,625	-85.153%
2024-11-13	2.3300	2.340000	2.170000	2.1700	-4.825%	210,870	-84.332%
2024-11-12	2.4400	2.450000	2.270000	2.2800	-6.939%	191,472	-85.088%
2024-11-11	2.6100	2.610000	2.420000	2.4500	-4.669%	180,061	-86.122%
2024-11-08	2.4000	2.570000	2.350000	2.5700	+7.531%	154,401	-86.770%
2024-11-07	2.4600	2.460000	2.300800	2.3900	-15.248%	293,793	-85.774%
2024-11-06	2.5900	2.820000	2.490000	2.8200	+17.992%	282,532	-87.943%
2024-11-05	2.3700	2.420000	2.350000	2.3900	+0.844%	95,901	-85.774%
2024-11-04	2.3700	2.430000	2.350000	2.3700	-1.250%	70,360	-85.654%
2024-11-01	2.4000	2.449900	2.370000	2.4000	+2.128%	48,027	-85.833%
2024-10-31	2.4700	2.470000	2.340000	2.3500	-4.082%	62,222	-85.532%
2024-10-30	2.4500	2.490000	2.430000	2.4500	0.000%	37,412	-86.122%
2024-10-29	2.3800	2.450000	2.345000	2.4500	+1.240%	110,374	-86.122%
2024-10-28	2.3300	2.460000	2.330000	2.4200	+4.310%	130,464	-85.950%
2024-10-25	2.3700	2.370000	2.310000	2.3200	-0.855%	80,842	-85.345%
2024-10-24	2.3500	2.400000	2.310000	2.3400	-0.847%	138,040	-85.470%
2024-10-23	2.4000	2.405000	2.300000	2.3600	-1.667%	121,988	-85.593%
2024-10-22	2.3700	2.410000	2.340000	2.4000	+1.266%	141,295	-85.833%
2024-10-21	2.4900	2.490000	2.350000	2.3700	-4.049%	106,364	-85.654%
2024-10-18	2.3800	2.480000	2.340000	2.4700	+3.347%	116,521	-86.235%
2024-10-17	2.4600	2.460000	2.370000	2.3900	-2.049%	202,478	-85.774%
2024-10-16	2.4800	2.480000	2.410000	2.4400	-0.408%	101,008	-86.066%
2024-10-15	2.5000	2.530000	2.440000	2.4500	-1.606%	104,681	-86.122%
2024-10-14	2.5300	2.548600	2.480000	2.4900	-1.581%	89,430	-86.345%
2024-10-11	2.3200	2.530000	2.320000	2.5300	+9.052%	125,521	-86.561%
2024-10-10	2.3700	2.446675	2.320000	2.3200	-2.110%	84,815	-85.345%
2024-10-09	2.4100	2.410000	2.350000	2.3700	-1.250%	176,183	-85.654%
2024-10-08	2.4000	2.458000	2.390000	2.4000	0.000%	123,423	-85.833%
2024-10-07	2.4300	2.530000	2.390000	2.4000	0.000%	261,720	-85.833%
2024-10-04	2.4800	2.511300	2.385000	2.4000	-2.439%	116,360	-85.833%
2024-10-03	2.5400	2.574700	2.420000	2.4600	-3.906%	148,119	-86.179%
2024-10-02	2.5300	2.640000	2.530000	2.5600	+0.787%	76,836	-86.719%
2024-10-01	2.6500	2.720000	2.500000	2.5400	-5.576%	163,533	-86.614%
2024-09-30	2.7200	2.730000	2.650000	2.6900	-1.103%	126,669	-87.361%
2024-09-27	2.6900	2.730000	2.670000	2.7200	+2.256%	101,848	-87.500%
2024-09-26	2.7000	2.700000	2.600000	2.6600	0.000%	100,473	-87.218%
2024-09-25	2.7100	2.710000	2.630000	2.6600	-1.481%	82,844	-87.218%
2024-09-24	2.6600	2.720000	2.630000	2.7000	+2.273%	55,477	-87.407%
2024-09-23	2.6700	2.775900	2.610000	2.6400	-4.000%	116,824	-87.121%
2024-09-20	2.7200	2.770000	2.500000	2.7500	-1.079%	401,289	-87.636%
2024-09-19	2.9000	2.920000	2.730000	2.7800	0.000%	117,414	-87.770%
2024-09-18	2.9000	2.940000	2.780000	2.7800	-5.442%	111,392	-87.770%
2024-09-17	2.9400	3.040000	2.910000	2.9400	+0.341%	92,607	-88.435%
2024-09-16	2.9000	2.950000	2.900000	2.9300	+1.736%	61,546	-88.396%
2024-09-13	2.8400	2.910000	2.790000	2.8800	+3.226%	74,669	-88.194%
2024-09-12	2.8600	2.860000	2.730000	2.7900	-1.413%	48,655	-87.814%
2024-09-11	2.8400	2.870000	2.730000	2.8300	-1.049%	62,266	-87.986%
2024-09-10	2.7800	2.870000	2.690000	2.8600	+6.716%	111,455	-88.112%
2024-09-09	2.7500	2.790000	2.670000	2.6800	-1.107%	78,503	-87.313%
2024-09-06	2.7100	2.750000	2.650000	2.7100	-0.733%	53,798	-87.454%
2024-09-05	2.7700	2.770000	2.680000	2.7300	-0.727%	46,460	-87.546%
2024-09-04	2.7500	2.820000	2.675000	2.7500	+1.476%	90,604	-87.636%
2024-09-03	2.8400	2.948900	2.610000	2.7100	-5.903%	99,975	-87.454%
2024-08-30	2.9400	3.140000	2.800000	2.8800	-1.706%	108,197	-88.194%
2024-08-29	3.0100	3.060000	2.920000	2.9300	-1.678%	236,353	-88.396%
2024-08-28	3.0000	3.050000	2.930000	2.9800	-1.325%	94,112	-88.591%
2024-08-27	3.2400	3.250000	3.010000	3.0200	-7.077%	70,643	-88.742%
2024-08-26	3.0400	3.270000	3.010000	3.2500	+8.696%	150,001	-89.538%
2024-08-23	2.8800	3.040000	2.875000	2.9900	+5.282%	76,938	-88.629%
2024-08-22	2.9300	2.930000	2.834000	2.8400	-2.740%	34,001	-88.028%
2024-08-21	2.8800	2.940000	2.837400	2.9200	+2.817%	42,237	-88.356%
2024-08-20	2.9600	2.970000	2.840000	2.8400	-4.054%	38,833	-88.028%
2024-08-19	2.9400	3.050000	2.930000	2.9600	+0.339%	77,984	-88.514%
2024-08-16	2.8600	2.989900	2.832200	2.9500	+3.147%	71,317	-88.475%
2024-08-15	2.9600	2.960000	2.790000	2.8600	+1.779%	139,146	-88.112%
2024-08-14	2.8700	2.901500	2.810000	2.8100	-2.768%	87,046	-87.900%
2024-08-13	2.9800	3.010000	2.850000	2.8900	-2.034%	120,463	-88.235%
2024-08-12	2.9500	2.980000	2.870000	2.9500	+1.375%	100,565	-88.475%
2024-08-09	3.1000	3.100000	2.900000	2.9100	-6.731%	76,812	-88.316%
2024-08-08	2.7500	3.140000	2.750000	3.1200	+11.828%	60,713	-89.103%
2024-08-07	2.9900	2.990000	2.770000	2.7900	-4.124%	106,641	-87.814%
2024-08-06	2.8300	2.970000	2.820000	2.9100	+2.465%	56,465	-88.316%
2024-08-05	2.8700	2.870000	2.810000	2.8400	-4.698%	125,580	-88.028%
2024-08-02	3.0000	3.060000	2.970000	2.9800	-3.247%	63,747	-88.591%
2024-08-01	3.2200	3.220000	3.040000	3.0800	-3.750%	109,629	-88.961%
2024-07-31	3.3300	3.420000	3.200000	3.2000	-3.904%	145,298	-89.375%
2024-07-30	3.1300	3.350000	3.130000	3.3300	+5.714%	97,009	-89.790%
2024-07-29	3.2800	3.375800	3.130000	3.1500	-4.545%	67,263	-89.206%
2024-07-26	3.4200	3.430000	3.200000	3.3000	-1.493%	120,790	-89.697%
2024-07-25	3.2700	3.445000	3.220000	3.3500	+3.077%	104,359	-89.851%
2024-07-24	3.3000	3.430000	3.240000	3.2500	-1.515%	100,973	-89.538%
2024-07-23	3.1000	3.300000	3.100000	3.3000	+5.431%	119,824	-89.697%
2024-07-22	3.0400	3.250000	2.990100	3.1300	+1.623%	195,378	-89.137%
2024-07-19	3.2100	3.320000	3.060000	3.0800	-3.145%	85,654	-88.961%
2024-07-18	3.4200	3.478600	3.140000	3.1800	-8.092%	124,206	-89.308%
2024-07-17	3.5300	3.600000	3.380000	3.4600	-2.260%	101,306	-90.173%
2024-07-16	3.3600	3.550000	3.360000	3.5400	+6.627%	139,763	-90.395%
2024-07-15	3.2300	3.425000	3.230000	3.3200	+1.840%	169,000	-89.759%
2024-07-12	3.3200	3.490000	3.250000	3.2600	-0.610%	156,403	-89.571%
2024-07-11	2.9400	3.280000	2.940000	3.2800	+13.889%	177,049	-89.634%
2024-07-10	2.7900	2.880000	2.700000	2.8800	+3.597%	166,170	-88.194%
2024-07-09	2.8000	2.882000	2.770000	2.7800	-0.180%	53,953	-87.770%
2024-07-08	2.7500	2.820000	2.740000	2.7850	+2.390%	119,909	-87.792%
2024-07-05	2.7700	2.810000	2.710000	2.7200	-1.805%	173,662	-87.500%
2024-07-03	2.8000	2.840000	2.750000	2.7700	-0.717%	56,343	-87.726%
2024-07-02	2.7700	2.830000	2.770000	2.7900	+0.360%	55,882	-87.814%
2024-07-01	2.8600	2.900000	2.770000	2.7800	-2.456%	137,603	-87.770%
2024-06-28	2.9300	2.980000	2.840000	2.8500	-1.724%	1,158,482	-88.070%
2024-06-27	2.8900	2.900000	2.800000	2.9000	+0.346%	234,058	-88.276%
2024-06-26	2.9100	2.970000	2.885000	2.8900	-0.687%	237,158	-88.235%
2024-06-25	2.8400	2.940000	2.810000	2.9100	+2.105%	99,053	-88.316%
2024-06-24	2.8500	2.870000	2.790000	2.8500	+1.064%	129,690	-88.070%
2024-06-21	2.8800	2.930000	2.810000	2.8200	-1.742%	267,492	-87.943%
2024-06-20	2.9500	2.950000	2.808500	2.8700	-2.381%	112,077	-88.153%
2024-06-18	2.9400	3.025000	2.920000	2.9400	+0.685%	202,102	-88.435%
2024-06-17	2.9000	2.950000	2.800000	2.9200	+0.864%	197,369	-88.356%
2024-06-14	2.8800	2.960000	2.820000	2.8950	-0.515%	96,188	-88.256%
2024-06-13	2.9500	2.972600	2.890000	2.9100	-2.349%	55,890	-88.316%
2024-06-12	2.8500	3.000000	2.780000	2.9800	+7.581%	256,722	-88.591%
2024-06-11	2.8400	2.857500	2.750000	2.7700	-1.071%	345,229	-87.726%
2024-06-10	2.9000	2.950000	2.790000	2.8000	-4.762%	657,169	-87.857%
2024-06-07	2.9700	2.990000	2.930000	2.9400	-1.342%	77,869	-88.435%
2024-06-06	3.0700	3.140000	2.920000	2.9800	-2.932%	168,385	-88.591%
2024-06-05	3.1400	3.190000	3.040000	3.0700	-1.917%	98,778	-88.925%
2024-06-04	3.1800	3.192500	3.070000	3.1300	-1.572%	148,621	-89.137%
2024-06-03	3.2400	3.293600	3.080000	3.1800	+0.315%	71,652	-89.308%
2024-05-31	3.1400	3.250000	3.100000	3.1700	+1.603%	63,609	-89.274%
2024-05-30	3.1000	3.230000	3.100000	3.1200	+0.645%	53,976	-89.103%
2024-05-29	3.1400	3.180000	3.092500	3.1000	-2.516%	83,685	-89.032%
2024-05-28	3.2000	3.250000	3.110000	3.1800	+0.633%	156,128	-89.308%
2024-05-24	3.2000	3.200000	3.090000	3.1600	-0.629%	335,597	-89.241%
2024-05-23	3.3500	3.370000	3.140000	3.1800	-3.636%	112,376	-89.308%
2024-05-22	3.2800	3.460000	3.250000	3.3000	+0.917%	83,827	-89.697%
2024-05-21	3.2700	3.330000	3.250000	3.2700	0.000%	41,864	-89.602%
2024-05-20	3.3600	3.380000	3.250000	3.2700	-2.967%	62,692	-89.602%
2024-05-17	3.4600	3.460000	3.350000	3.3700	-2.035%	55,782	-89.911%
2024-05-16	3.4700	3.522500	3.410000	3.4400	-0.290%	58,435	-90.116%
2024-05-15	3.4300	3.510000	3.400000	3.4500	+0.583%	69,797	-90.145%
2024-05-14	3.4300	3.555000	3.400000	3.4300	+1.180%	97,358	-90.087%
2024-05-13	3.5500	3.560000	3.330100	3.3900	-3.966%	80,885	-89.971%
2024-05-10	3.6000	3.625000	3.485000	3.5300	-0.843%	68,118	-90.368%
2024-05-09	3.7000	3.825000	3.530000	3.5600	-3.261%	114,101	-90.449%
2024-05-08	3.6500	3.870000	3.650000	3.6800	-1.867%	83,174	-90.761%
2024-05-07	3.8400	4.050000	3.750000	3.7500	-4.337%	130,699	-90.933%
2024-05-06	3.9100	4.080000	3.900000	3.9200	+1.818%	114,816	-91.327%
2024-05-03	3.8900	3.950000	3.780200	3.8500	+0.785%	38,146	-91.169%
2024-05-02	3.8900	3.910000	3.771000	3.8200	0.000%	81,804	-91.099%
2024-05-01	3.8800	3.996500	3.770000	3.8200	0.000%	141,015	-91.099%
2024-04-30	3.7100	3.880000	3.600000	3.8200	+2.965%	204,005	-91.099%
2024-04-29	3.6400	3.749900	3.550000	3.7100	+2.486%	205,518	-90.836%
2024-04-26	3.5700	3.739900	3.440000	3.6200	+1.685%	54,340	-90.608%
2024-04-25	3.6700	3.695000	3.470000	3.5600	-3.523%	59,834	-90.449%
2024-04-24	3.7100	3.750000	3.660000	3.6900	-0.806%	62,380	-90.786%
2024-04-23	3.7500	3.840000	3.630900	3.7200	+0.541%	91,846	-90.860%
2024-04-22	3.7100	3.790000	3.600000	3.7000	0.000%	81,773	-90.811%
2024-04-19	3.9500	4.020000	3.690000	3.7000	-6.801%	84,807	-90.811%
2024-04-18	4.1000	4.310000	3.860000	3.9700	-2.934%	122,174	-91.436%
2024-04-17	4.1900	4.400000	4.090000	4.0900	-2.153%	84,811	-91.687%
2024-04-16	4.4100	4.420000	4.150000	4.1800	-5.856%	65,582	-91.866%
2024-04-15	4.2100	4.450000	4.150000	4.4400	+4.717%	138,134	-92.342%
2024-04-12	4.3500	4.400000	4.190000	4.2400	-2.417%	92,929	-91.981%
2024-04-11	4.2600	4.370000	4.120000	4.3450	+1.995%	55,972	-92.175%
2024-04-10	4.4800	4.620000	4.160000	4.2600	-7.991%	115,527	-92.019%
2024-04-09	4.3800	4.650000	4.330000	4.6300	+7.425%	98,402	-92.657%
2024-04-08	4.5200	4.660000	4.230000	4.3100	-4.646%	185,397	-92.111%
2024-04-05	4.4300	4.580000	4.376900	4.5200	+1.119%	34,498	-92.478%
2024-04-04	4.3000	4.700000	4.300000	4.4700	+6.429%	150,179	-92.394%
2024-04-03	4.1300	4.264100	4.120000	4.2000	+0.719%	92,084	-91.905%
2024-04-02	4.2000	4.250000	4.035000	4.1700	-2.113%	50,668	-91.847%
2024-04-01	4.2300	4.290000	4.200000	4.2600	+0.472%	63,365	-92.019%
2024-03-28	4.1700	4.310000	4.170000	4.2400	+0.952%	93,670	-91.981%
2024-03-27	4.0500	4.220000	3.970700	4.2000	+4.478%	81,812	-91.905%
2024-03-26	4.1300	4.200000	3.920000	4.0200	-2.663%	87,104	-91.542%
2024-03-25	4.1900	4.230700	4.104700	4.1300	-0.959%	38,562	-91.768%
2024-03-22	4.3400	4.369900	4.060000	4.1700	-4.358%	93,246	-91.847%
2024-03-21	4.4100	4.420000	4.250000	4.3600	-0.909%	53,829	-92.202%
2024-03-20	4.3600	4.445000	4.230000	4.4000	0.000%	68,685	-92.273%
2024-03-19	4.1500	4.440000	4.150000	4.4000	+6.024%	51,840	-92.273%
2024-03-18	4.0600	4.300000	3.840000	4.1500	+2.469%	415,147	-91.807%
2024-03-15	4.1900	4.330000	4.040000	4.0500	-5.594%	337,205	-91.605%
2024-03-14	4.3200	4.440000	4.260000	4.2900	-2.278%	73,945	-92.075%
2024-03-13	4.2600	4.400000	4.200000	4.3900	+2.810%	69,397	-92.255%
2024-03-12	4.3600	4.440000	4.240000	4.2700	-2.064%	54,335	-92.037%
2024-03-11	4.2400	4.500000	4.160000	4.3600	-1.357%	91,886	-92.202%
2024-03-08	4.5800	4.590000	4.360000	4.4200	-1.996%	51,006	-92.308%
2024-03-07	4.0600	4.605000	4.060000	4.5100	+9.732%	82,389	-92.461%
2024-03-06	4.2600	4.408300	4.050000	4.1100	-1.909%	56,366	-91.727%
2024-03-05	4.3600	4.472500	4.150000	4.1900	-4.119%	38,848	-91.885%
2024-03-04	4.4000	4.490000	4.300000	4.3700	+0.460%	29,690	-92.220%
2024-03-01	4.3600	4.380000	4.280000	4.3500	+0.462%	41,465	-92.184%
2024-02-29	4.4800	4.480000	4.240000	4.3300	-1.142%	57,406	-92.148%
2024-02-28	4.3800	4.470000	4.370000	4.3800	-0.905%	28,810	-92.237%
2024-02-27	4.4600	4.500000	4.350000	4.4200	+1.144%	67,052	-92.308%
2024-02-26	4.3900	4.490000	4.320100	4.3700	-0.907%	33,754	-92.220%
2024-02-23	4.4000	4.460000	4.369300	4.4100	+0.227%	25,639	-92.290%
2024-02-22	4.4000	4.490000	4.305000	4.4000	-0.901%	63,399	-92.273%
2024-02-21	4.3200	4.490000	4.200000	4.4400	+2.540%	48,280	-92.342%
2024-02-20	4.4500	4.520000	4.240000	4.3300	-4.204%	83,622	-92.148%
2024-02-16	4.8500	4.880000	4.500000	4.5200	-6.996%	76,973	-92.478%
2024-02-15	4.7400	4.910000	4.590000	4.8600	+3.625%	62,302	-93.004%
2024-02-14	4.4600	4.780000	4.370000	4.6900	+7.569%	151,372	-92.751%
2024-02-13	4.6900	4.930000	4.220100	4.3600	-9.356%	107,972	-92.202%
2024-02-12	4.7600	4.910000	4.711200	4.8100	+1.691%	82,882	-92.931%
2024-02-09	4.6700	4.829900	4.670000	4.7300	+1.285%	44,067	-92.812%
2024-02-08	4.6200	4.704500	4.590000	4.6700	+0.430%	37,012	-92.719%
2024-02-07	4.6800	4.770000	4.620000	4.6500	-0.641%	40,383	-92.688%
2024-02-06	4.4800	4.770000	4.440100	4.6800	+4.000%	111,336	-92.735%
2024-02-05	4.4600	4.585000	4.360100	4.5000	-0.442%	247,203	-92.444%
2024-02-02	4.4600	4.630000	4.450000	4.5200	0.000%	71,622	-92.478%
2024-02-01	4.4100	4.630000	4.410000	4.5200	+2.727%	160,651	-92.478%
2024-01-31	4.6000	4.600000	4.380000	4.4000	-3.720%	76,543	-92.273%
2024-01-30	4.6300	4.630000	4.460000	4.5700	-1.509%	37,691	-92.560%
2024-01-29	4.5800	4.700000	4.500000	4.6400	+1.754%	39,681	-92.672%
2024-01-26	4.6800	4.750000	4.475000	4.5600	-1.085%	45,644	-92.544%
2024-01-25	4.5800	4.640000	4.500000	4.6100	+2.673%	65,694	-92.625%
2024-01-24	4.6700	4.755000	4.490000	4.4900	-2.603%	58,348	-92.428%
2024-01-23	4.5900	4.620000	4.505000	4.6100	+2.217%	69,563	-92.625%
2024-01-22	4.2700	4.510000	4.270000	4.5100	+4.884%	63,017	-92.461%
2024-01-19	4.2500	4.400000	4.150000	4.3000	0.000%	114,667	-92.093%
2024-01-18	4.3700	4.600000	4.270000	4.3000	-2.050%	134,764	-92.093%
2024-01-17	4.5400	4.555000	4.360000	4.3900	-4.148%	46,871	-92.255%
2024-01-16	4.8300	4.840000	4.500000	4.5800	-6.531%	97,781	-92.576%
2024-01-12	4.7100	4.930000	4.700000	4.9000	+5.150%	97,957	-93.061%
2024-01-11	4.7200	4.730000	4.580000	4.6600	-2.101%	64,732	-92.704%
2024-01-10	4.8600	4.930000	4.720000	4.7600	-2.259%	60,552	-92.857%
2024-01-09	4.9400	4.990000	4.840000	4.8700	-2.209%	44,447	-93.018%
2024-01-08	4.8900	4.990000	4.803000	4.9800	+2.469%	60,101	-93.173%
2024-01-05	4.9300	5.075900	4.840000	4.8600	-2.213%	61,986	-93.004%
2024-01-04	4.9800	5.020000	4.850000	4.9700	0.000%	72,623	-93.159%
2024-01-03	5.3900	5.390000	4.920000	4.9700	-7.792%	87,294	-93.159%
2024-01-02	5.3500	5.435000	5.310000	5.3900	+0.748%	87,401	-93.692%
2023-12-29	5.4100	5.440000	5.350000	5.3500	-1.109%	85,936	-93.645%
2023-12-28	5.4300	5.560000	5.400000	5.4100	-1.457%	239,739	-93.715%
2023-12-27	5.4400	5.490000	5.320000	5.4900	+1.855%	70,034	-93.807%
2023-12-26	5.4000	5.490000	5.290000	5.3900	-0.185%	86,529	-93.692%
2023-12-22	5.2900	5.500000	5.146900	5.4000	+2.273%	78,062	-93.704%
2023-12-21	5.0700	5.285000	5.063700	5.2800	+5.600%	76,844	-93.561%
2023-12-20	4.9900	5.125000	4.910000	5.0000	+1.420%	125,477	-93.200%
2023-12-19	4.9500	5.160000	4.860000	4.9300	+0.612%	179,221	-93.103%
2023-12-18	4.9000	4.960000	4.845400	4.9000	0.000%	104,425	-93.061%
2023-12-15	5.0100	5.010000	4.840000	4.9000	-0.407%	254,360	-93.061%
2023-12-14	5.0800	5.115000	4.820000	4.9200	-1.600%	93,618	-93.089%
2023-12-13	4.9200	5.090000	4.690000	5.0000	+1.215%	138,024	-93.200%
2023-12-12	5.0900	5.170000	4.840000	4.9400	-2.947%	73,631	-93.117%
2023-12-11	5.2200	5.257000	4.990000	5.0900	-2.490%	106,252	-93.320%
2023-12-08	4.9800	5.300000	4.914900	5.2200	+5.882%	113,269	-93.487%
2023-12-07	4.7800	5.000000	4.780000	4.9300	+3.354%	72,760	-93.103%
2023-12-06	4.6500	4.800000	4.640000	4.7700	+3.247%	154,220	-92.872%
2023-12-05	4.5800	4.740000	4.520000	4.6200	+1.538%	69,622	-92.641%
2023-12-04	4.4200	4.610000	4.300000	4.5500	+3.409%	108,682	-92.527%
2023-12-01	4.2300	4.430000	4.230000	4.4000	+3.286%	52,372	-92.273%
2023-11-30	4.3600	4.360000	4.220000	4.2600	-1.843%	67,249	-92.019%
2023-11-29	4.2900	4.453200	4.278000	4.3400	+1.166%	35,613	-92.166%
2023-11-28	4.4400	4.450000	4.250000	4.2900	-3.378%	54,532	-92.075%

document.getElementById("j638Vf").onerror = function(){this.style.display='none';}; .dark-mode .nzpYDM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzpYDM{ color: #333333; background-color: white; border: 2px solid #333333; }HBIOHarvard Bioscience Incstock NASDAQ

HBIO
Harvard Bioscience Inc
stock NASDAQ