-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
-5.91% -
3 MONTH PERFORMANCE
-18.91% -
6 MONTH PERFORMANCE
-28.75% -
YEAR-TO-DATE PERFORMANCE
-58.32% -
1 YEAR PERFORMANCE
-50.99%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.21 | $2.24 (1.36%) | $2.32 | $2.17 | 162,352 | $97.70 M |
| 12/02/2024 | $2.24 | $2.20 (-1.79%) | $2.24 | $2.17 | 212,432 | $95.95 M |
| 11/29/2024 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.16 | 83,508 | $95.95 M |
| 11/27/2024 | $2.23 | $2.20 (-1.35%) | $2.29 | $2.19 | 110,300 | $95.95 M |
| 11/26/2024 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.17 | 130,614 | $95.51 M |
| 11/25/2024 | $2.30 | $2.24 (-2.61%) | $2.40 | $2.23 | 173,635 | $97.70 M |
| 11/22/2024 | $2.19 | $2.27 (3.65%) | $2.29 | $2.15 | 270,933 | $99.00 M |
| 11/21/2024 | $2.19 | $2.16 (-1.37%) | $2.19 | $2.09 | 244,500 | $94.21 M |
| 11/20/2024 | $2.07 | $2.16 (4.35%) | $2.16 | $1.99 | 162,600 | $94.21 M |
| 11/19/2024 | $2.15 | $2.05 (-4.65%) | $2.20 | $2.03 | 212,249 | $89.41 M |
| 11/18/2024 | $2.14 | $2.15 (0.47%) | $2.24 | $2.12 | 255,300 | $93.77 M |
| 11/15/2024 | $2.29 | $2.14 (-6.55%) | $2.30 | $2.12 | 338,500 | $93.33 M |
| 11/14/2024 | $2.15 | $2.29 (6.51%) | $2.30 | $2.15 | 128,600 | $99.88 M |
| 11/13/2024 | $2.33 | $2.17 (-6.87%) | $2.34 | $2.17 | 211,372 | $94.64 M |
| 11/12/2024 | $2.44 | $2.28 (-6.56%) | $2.45 | $2.27 | 206,486 | $99.44 M |
| 11/11/2024 | $2.61 | $2.45 (-6.13%) | $2.61 | $2.42 | 181,300 | $106.85 M |
| 11/08/2024 | $2.40 | $2.57 (7.08%) | $2.57 | $2.35 | 154,529 | $112.09 M |
| 11/07/2024 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.30 | 293,793 | $104.24 M |
| 11/06/2024 | $2.59 | $2.82 (8.88%) | $2.82 | $2.49 | 293,000 | $122.99 M |
| 11/05/2024 | $2.37 | $2.39 (0.84%) | $2.42 | $2.35 | 97,000 | $104.24 M |
| 11/04/2024 | $2.37 | $2.37 (0%) | $2.43 | $2.35 | 72,800 | $103.37 M |
| 11/01/2024 | $2.40 | $2.40 (0%) | $2.45 | $2.37 | 51,908 | $104.37 M |
| 10/31/2024 | $2.47 | $2.35 (-4.86%) | $2.47 | $2.34 | 62,700 | $102.19 M |
| 10/30/2024 | $2.45 | $2.45 (0%) | $2.49 | $2.43 | 39,500 | $106.54 M |
| 10/29/2024 | $2.38 | $2.45 (2.94%) | $2.45 | $2.35 | 111,135 | $106.54 M |
| 10/28/2024 | $2.33 | $2.42 (3.86%) | $2.46 | $2.33 | 130,748 | $105.24 M |
| 10/25/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.31 | 83,011 | $100.89 M |
| 10/24/2024 | $2.35 | $2.34 (-0.43%) | $2.40 | $2.31 | 138,881 | $101.76 M |
| 10/23/2024 | $2.40 | $2.36 (-1.67%) | $2.40 | $2.30 | 122,510 | $102.63 M |
| 10/22/2024 | $2.37 | $2.40 (1.27%) | $2.41 | $2.34 | 142,600 | $104.37 M |
| 10/21/2024 | $2.49 | $2.37 (-4.82%) | $2.49 | $2.35 | 107,015 | $103.06 M |
| 10/18/2024 | $2.38 | $2.47 (3.78%) | $2.48 | $2.34 | 118,800 | $107.41 M |
| 10/17/2024 | $2.46 | $2.39 (-2.85%) | $2.46 | $2.37 | 203,100 | $103.93 M |
| 10/16/2024 | $2.48 | $2.44 (-1.61%) | $2.48 | $2.41 | 103,526 | $106.11 M |
| 10/15/2024 | $2.50 | $2.45 (-2%) | $2.53 | $2.44 | 105,500 | $106.54 M |
| 10/14/2024 | $2.53 | $2.49 (-1.58%) | $2.55 | $2.48 | 89,900 | $108.28 M |
| 10/11/2024 | $2.32 | $2.53 (9.05%) | $2.53 | $2.32 | 125,747 | $110.02 M |
| 10/10/2024 | $2.37 | $2.32 (-2.11%) | $2.45 | $2.32 | 86,649 | $100.89 M |
| 10/09/2024 | $2.41 | $2.37 (-1.66%) | $2.41 | $2.35 | 176,900 | $103.06 M |
| 10/08/2024 | $2.40 | $2.40 (0%) | $2.46 | $2.39 | 124,300 | $104.37 M |
| 10/07/2024 | $2.43 | $2.40 (-1.23%) | $2.53 | $2.39 | 261,827 | $104.37 M |
| 10/04/2024 | $2.48 | $2.40 (-3.23%) | $2.51 | $2.38 | 116,719 | $104.37 M |
| 10/03/2024 | $2.54 | $2.46 (-3.15%) | $2.57 | $2.42 | 150,906 | $106.98 M |
| 10/02/2024 | $2.53 | $2.56 (1.19%) | $2.64 | $2.53 | 78,049 | $111.32 M |
| 10/01/2024 | $2.65 | $2.54 (-4.15%) | $2.72 | $2.50 | 165,338 | $110.45 M |
| 09/30/2024 | $2.72 | $2.69 (-1.1%) | $2.73 | $2.65 | 126,700 | $116.98 M |
| 09/27/2024 | $2.69 | $2.72 (1.12%) | $2.73 | $2.67 | 102,900 | $118.28 M |
| 09/26/2024 | $2.70 | $2.66 (-1.48%) | $2.70 | $2.60 | 102,349 | $115.67 M |
| 09/25/2024 | $2.71 | $2.66 (-1.85%) | $2.71 | $2.63 | 84,238 | $115.67 M |
| 09/24/2024 | $2.66 | $2.70 (1.5%) | $2.72 | $2.63 | 56,700 | $117.41 M |
| 09/23/2024 | $2.67 | $2.64 (-1.12%) | $2.78 | $2.61 | 116,824 | $114.80 M |
| 09/20/2024 | $2.72 | $2.75 (1.1%) | $2.77 | $2.50 | 401,435 | $119.59 M |
| 09/19/2024 | $2.90 | $2.78 (-4.14%) | $2.92 | $2.73 | 118,805 | $120.89 M |
| 09/18/2024 | $2.90 | $2.78 (-4.14%) | $2.94 | $2.78 | 113,800 | $120.89 M |
| 09/17/2024 | $2.94 | $2.94 (0%) | $3.04 | $2.91 | 95,340 | $127.85 M |
| 09/16/2024 | $2.90 | $2.93 (1.03%) | $2.95 | $2.90 | 62,900 | $127.41 M |
| 09/13/2024 | $2.84 | $2.88 (1.41%) | $2.91 | $2.79 | 76,828 | $125.24 M |
| 09/12/2024 | $2.86 | $2.79 (-2.45%) | $2.86 | $2.73 | 48,811 | $121.33 M |
| 09/11/2024 | $2.84 | $2.83 (-0.35%) | $2.87 | $2.73 | 62,300 | $123.07 M |
| 09/10/2024 | $2.78 | $2.86 (2.88%) | $2.87 | $2.69 | 112,729 | $124.37 M |
| 09/09/2024 | $2.75 | $2.68 (-2.55%) | $2.79 | $2.67 | 78,800 | $116.54 M |
| 09/06/2024 | $2.71 | $2.71 (0%) | $2.75 | $2.65 | 54,632 | $117.85 M |
| 09/05/2024 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.68 | 46,800 | $118.72 M |
| 09/04/2024 | $2.75 | $2.75 (0%) | $2.82 | $2.68 | 91,600 | $119.59 M |