5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-30.49%
3 MONTH PERFORMANCE
-72.99%
6 MONTH PERFORMANCE
-77.56%
YEAR-TO-DATE PERFORMANCE
-72.99%
1 YEAR PERFORMANCE
-86.56%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $0.58 | $0.57 (-2.4%) | $0.60 | $0.57 | 219,412 | $25.21 M |
| 03/28/2025 | $0.60 | $0.61 (1.67%) | $0.61 | $0.59 | 351,742 | $26.63 M |
| 03/27/2025 | $0.62 | $0.60 (-3.21%) | $0.63 | $0.59 | 257,900 | $26.20 M |
| 03/26/2025 | $0.59 | $0.61 (2.83%) | $0.62 | $0.58 | 256,900 | $26.68 M |
| 03/25/2025 | $0.60 | $0.59 (-1.32%) | $0.60 | $0.56 | 438,500 | $25.85 M |
| 03/24/2025 | $0.65 | $0.60 (-7.95%) | $0.66 | $0.59 | 191,725 | $26.15 M |
| 03/21/2025 | $0.65 | $0.64 (-2.14%) | $0.65 | $0.61 | 401,814 | $27.77 M |
| 03/20/2025 | $0.69 | $0.66 (-4.12%) | $0.72 | $0.65 | 163,312 | $28.73 M |
| 03/19/2025 | $0.70 | $0.69 (-2.13%) | $0.72 | $0.67 | 140,477 | $30.06 M |
| 03/18/2025 | $0.69 | $0.67 (-2.25%) | $0.71 | $0.67 | 240,422 | $29.41 M |
| 03/17/2025 | $0.67 | $0.70 (3.75%) | $0.73 | $0.63 | 342,700 | $30.35 M |
| 03/14/2025 | $0.65 | $0.65 (-0.32%) | $0.66 | $0.60 | 1.43 M | $28.29 M |
| 03/13/2025 | $0.71 | $0.64 (-9.85%) | $0.72 | $0.64 | 218,694 | $27.95 M |
| 03/12/2025 | $0.76 | $0.69 (-9.87%) | $0.76 | $0.63 | 1.43 M | $29.91 M |
| 03/11/2025 | $0.79 | $0.76 (-3.54%) | $0.79 | $0.76 | 197,300 | $33.27 M |
| 03/10/2025 | $0.80 | $0.77 (-3.38%) | $0.81 | $0.77 | 191,658 | $33.79 M |
| 03/07/2025 | $0.85 | $0.82 (-3.44%) | $0.87 | $0.81 | 119,400 | $35.71 M |
| 03/06/2025 | $0.79 | $0.83 (5.69%) | $0.83 | $0.79 | 161,858 | $36.20 M |
| 03/05/2025 | $0.82 | $0.80 (-2.09%) | $0.84 | $0.78 | 439,207 | $35.02 M |
| 03/04/2025 | $0.82 | $0.78 (-3.86%) | $0.84 | $0.78 | 324,604 | $34.20 M |
| 03/03/2025 | $0.86 | $0.82 (-4.7%) | $0.89 | $0.81 | 260,300 | $35.76 M |
| 02/28/2025 | $0.86 | $0.84 (-1.92%) | $0.91 | $0.81 | 225,300 | $36.79 M |
| 02/27/2025 | $0.90 | $0.85 (-5.56%) | $0.95 | $0.85 | 229,167 | $37.07 M |
| 02/26/2025 | $0.87 | $0.89 (2.01%) | $0.89 | $0.86 | 233,300 | $38.74 M |
| 02/25/2025 | $0.96 | $0.87 (-9.39%) | $0.98 | $0.86 | 416,818 | $37.94 M |
| 02/24/2025 | $0.98 | $0.93 (-4.63%) | $0.99 | $0.87 | 634,909 | $40.59 M |
| 02/21/2025 | $1.12 | $0.99 (-11.61%) | $1.14 | $0.94 | 903,040 | $43.18 M |
| 02/20/2025 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.16 | 241,700 | $51.46 M |
| 02/19/2025 | $1.26 | $1.24 (-1.59%) | $1.28 | $1.22 | 204,509 | $54.08 M |
| 02/18/2025 | $1.36 | $1.28 (-5.88%) | $1.38 | $1.28 | 220,736 | $55.83 M |
| 02/14/2025 | $1.35 | $1.35 (0%) | $1.43 | $1.34 | 175,500 | $58.88 M |
| 02/13/2025 | $1.28 | $1.33 (3.91%) | $1.35 | $1.26 | 287,084 | $58.01 M |
| 02/12/2025 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.27 | 327,000 | $57.13 M |
| 02/11/2025 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.34 | 358,800 | $58.44 M |
| 02/10/2025 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.38 | 230,724 | $61.50 M |
| 02/07/2025 | $1.48 | $1.44 (-2.7%) | $1.52 | $1.43 | 279,287 | $62.80 M |
| 02/06/2025 | $1.67 | $1.48 (-11.38%) | $1.67 | $1.46 | 493,500 | $64.55 M |
| 02/05/2025 | $1.66 | $1.66 (0%) | $1.69 | $1.64 | 109,300 | $72.40 M |
| 02/04/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.64 | 110,900 | $72.84 M |
| 02/03/2025 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.63 | 295,400 | $71.96 M |
| 01/31/2025 | $1.80 | $1.71 (-5%) | $1.80 | $1.71 | 144,043 | $74.58 M |
| 01/30/2025 | $1.76 | $1.77 (0.57%) | $1.83 | $1.71 | 171,787 | $77.20 M |
| 01/29/2025 | $1.70 | $1.75 (2.94%) | $1.77 | $1.70 | 175,721 | $76.32 M |
| 01/28/2025 | $1.78 | $1.71 (-3.93%) | $1.81 | $1.70 | 276,226 | $74.58 M |
| 01/27/2025 | $1.77 | $1.80 (1.69%) | $1.84 | $1.77 | 250,218 | $78.51 M |
| 01/24/2025 | $1.83 | $1.74 (-4.92%) | $1.85 | $1.73 | 434,401 | $75.89 M |
| 01/23/2025 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.83 | 255,750 | $80.25 M |
| 01/22/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.92 | 143,700 | $85.05 M |
| 01/21/2025 | $1.93 | $1.95 (1.04%) | $1.98 | $1.92 | 163,036 | $85.05 M |
| 01/17/2025 | $1.93 | $1.93 (0%) | $1.94 | $1.88 | 141,500 | $84.18 M |
| 01/16/2025 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.90 | 123,300 | $83.74 M |
| 01/15/2025 | $2.07 | $1.98 (-4.35%) | $2.07 | $1.93 | 83,715 | $86.36 M |
| 01/14/2025 | $2.00 | $2.02 (1%) | $2.06 | $1.96 | 191,300 | $88.10 M |
| 01/13/2025 | $1.89 | $1.98 (4.76%) | $1.98 | $1.81 | 1.35 M | $86.36 M |
| 01/10/2025 | $2.13 | $1.90 (-10.8%) | $2.13 | $1.88 | 388,064 | $82.87 M |
| 01/08/2025 | $2.15 | $2.15 (0%) | $2.19 | $2.10 | 157,427 | $93.77 M |
| 01/07/2025 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.11 | 132,703 | $93.77 M |
| 01/06/2025 | $2.13 | $2.19 (2.82%) | $2.28 | $2.13 | 215,700 | $95.51 M |
| 01/03/2025 | $2.06 | $2.14 (3.88%) | $2.19 | $2.05 | 192,236 | $93.33 M |
| 01/02/2025 | $2.12 | $2.03 (-4.25%) | $2.14 | $1.99 | 114,125 | $88.54 M |
| 12/31/2024 | $2.04 | $2.11 (3.43%) | $2.11 | $2.01 | 145,041 | $92.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
