5 DAY PERFORMANCE
-11.15%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+44.08%
6 MONTH PERFORMANCE
-52.53%
YEAR-TO-DATE PERFORMANCE
-77.73%
1 YEAR PERFORMANCE
-83.90%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $0.49 | $0.47 (-2.91%) | $0.49 | $0.47 | 235.80 K | |
| 08/20/2025 | $0.50 | $0.47 (-4.91%) | $0.51 | $0.47 | 320.50 K | $21.00 M |
| 08/19/2025 | $0.49 | $0.49 (-0.53%) | $0.52 | $0.49 | 210.92 K | $21.58 M |
| 08/18/2025 | $0.52 | $0.50 (-3.31%) | $0.54 | $0.50 | 374.03 K | $22.36 M |
| 08/15/2025 | $0.51 | $0.53 (3.93%) | $0.53 | $0.49 | 934.10 K | $23.44 M |
| 08/14/2025 | $0.47 | $0.49 (4.13%) | $0.50 | $0.47 | 411.42 K | $21.68 M |
| 08/13/2025 | $0.49 | $0.50 (1.61%) | $0.50 | $0.48 | 461.32 K | $22.15 M |
| 08/12/2025 | $0.47 | $0.48 (2.44%) | $0.50 | $0.47 | 541.89 K | $21.38 M |
| 08/11/2025 | $0.51 | $0.48 (-6.1%) | $0.53 | $0.47 | 918.30 K | $21.22 M |
| 08/08/2025 | $0.52 | $0.53 (2.09%) | $0.54 | $0.49 | 304.50 K | $23.38 M |
| 08/07/2025 | $0.50 | $0.51 (2.82%) | $0.52 | $0.50 | 302.30 K | $22.78 M |
| 08/06/2025 | $0.48 | $0.51 (4.38%) | $0.51 | $0.47 | 419.64 K | $22.27 M |
| 08/05/2025 | $0.46 | $0.48 (4.78%) | $0.49 | $0.45 | 628.54 K | $21.28 M |
| 08/04/2025 | $0.43 | $0.44 (1.19%) | $0.44 | $0.42 | 450.80 K | $19.19 M |
| 08/01/2025 | $0.46 | $0.44 (-5.2%) | $0.48 | $0.43 | 442.80 K | $19.23 M |
| 07/31/2025 | $0.47 | $0.47 (-1.42%) | $0.48 | $0.46 | 432.68 K | $20.54 M |
| 07/30/2025 | $0.50 | $0.48 (-4.68%) | $0.52 | $0.47 | 489.31 K | $21.03 M |
| 07/29/2025 | $0.54 | $0.50 (-7.43%) | $0.54 | $0.49 | 543.03 K | $22.04 M |
| 07/28/2025 | $0.57 | $0.53 (-6.86%) | $0.58 | $0.52 | 617.50 K | $23.34 M |
| 07/25/2025 | $0.57 | $0.56 (-0.93%) | $0.58 | $0.55 | 686.32 K | $24.90 M |
| 07/24/2025 | $0.58 | $0.57 (-1.61%) | $0.64 | $0.55 | 2.68 M | $25.13 M |
| 07/23/2025 | $0.44 | $0.56 (25.38%) | $0.58 | $0.44 | 2.58 M | $24.51 M |
| 07/22/2025 | $0.47 | $0.44 (-5.72%) | $0.47 | $0.44 | 829.34 K | $19.53 M |
| 07/21/2025 | $0.45 | $0.45 (0%) | $0.50 | $0.44 | 1.21 M | $19.84 M |
| 07/18/2025 | $0.47 | $0.45 (-4.06%) | $0.48 | $0.42 | 1.40 M | $19.84 M |
| 07/17/2025 | $0.41 | $0.45 (10.71%) | $0.48 | $0.41 | 3.93 M | $20.02 M |
| 07/16/2025 | $0.39 | $0.41 (3.29%) | $0.41 | $0.39 | 785.30 K | $17.86 M |
| 07/15/2025 | $0.43 | $0.40 (-7.79%) | $0.43 | $0.40 | 977.73 K | $17.59 M |
| 07/14/2025 | $0.44 | $0.43 (-2.14%) | $0.45 | $0.42 | 695.50 K | $18.99 M |
| 07/11/2025 | $0.45 | $0.44 (-1.27%) | $0.45 | $0.43 | 626.61 K | $19.61 M |
| 07/10/2025 | $0.46 | $0.46 (0.46%) | $0.46 | $0.45 | 360.38 K | $20.26 M |
| 07/09/2025 | $0.46 | $0.46 (-0.57%) | $0.46 | $0.44 | 368.93 K | $20.17 M |
| 07/08/2025 | $0.44 | $0.46 (4.16%) | $0.46 | $0.44 | 641.02 K | $20.21 M |
| 07/07/2025 | $0.45 | $0.44 (-1.56%) | $0.46 | $0.43 | 1.02 M | $19.53 M |
| 07/03/2025 | $0.47 | $0.45 (-3.58%) | $0.48 | $0.43 | 628.70 K | $19.98 M |
| 07/02/2025 | $0.44 | $0.47 (6.46%) | $0.47 | $0.44 | 503.50 K | $20.70 M |
| 07/01/2025 | $0.43 | $0.45 (4.28%) | $0.46 | $0.43 | 739.53 K | $19.77 M |
| 06/30/2025 | $0.47 | $0.44 (-5.57%) | $0.48 | $0.42 | 1.67 M | $19.57 M |
| 06/27/2025 | $0.50 | $0.46 (-6.34%) | $0.52 | $0.45 | 5.26 M | $20.44 M |
| 06/26/2025 | $0.49 | $0.51 (3.62%) | $0.53 | $0.49 | 722.14 K | $22.57 M |
| 06/25/2025 | $0.52 | $0.49 (-5%) | $0.55 | $0.48 | 1.14 M | $21.78 M |
| 06/24/2025 | $0.51 | $0.53 (4.11%) | $0.53 | $0.47 | 1.08 M | $23.36 M |
| 06/23/2025 | $0.53 | $0.51 (-2.49%) | $0.55 | $0.49 | 883.10 K | $22.65 M |
| 06/20/2025 | $0.50 | $0.53 (6.34%) | $0.58 | $0.48 | 1.95 M | $23.45 M |
| 06/18/2025 | $0.48 | $0.49 (1.46%) | $0.50 | $0.46 | 842.30 K | $21.51 M |
| 06/17/2025 | $0.51 | $0.49 (-3.82%) | $0.52 | $0.49 | 595.11 K | $21.63 M |
| 06/16/2025 | $0.50 | $0.51 (1.21%) | $0.52 | $0.45 | 1.23 M | $22.45 M |
| 06/13/2025 | $0.51 | $0.51 (0.2%) | $0.53 | $0.50 | 673.60 K | $22.44 M |
| 06/12/2025 | $0.57 | $0.52 (-8.18%) | $0.57 | $0.50 | 1.46 M | $23.08 M |
| 06/11/2025 | $0.62 | $0.58 (-6.68%) | $0.64 | $0.56 | 1.66 M | $25.51 M |
| 06/10/2025 | $0.52 | $0.59 (13.95%) | $0.65 | $0.50 | 5.35 M | $26.22 M |
| 06/09/2025 | $0.42 | $0.56 (34.34%) | $0.59 | $0.41 | 12.64 M | $24.62 M |
| 06/06/2025 | $0.39 | $0.41 (4.85%) | $0.42 | $0.37 | 2.18 M | $18.03 M |
| 06/05/2025 | $0.39 | $0.41 (4.88%) | $0.44 | $0.39 | 2.26 M | $18.21 M |
| 06/04/2025 | $0.40 | $0.41 (2.32%) | $0.43 | $0.37 | 3.64 M | $18.09 M |
| 06/03/2025 | $0.41 | $0.42 (3.98%) | $0.47 | $0.40 | 5.86 M | $18.57 M |
| 06/02/2025 | $0.47 | $0.41 (-14.24%) | $0.56 | $0.41 | 19.57 M | $17.88 M |
| 05/30/2025 | $0.57 | $0.47 (-18.08%) | $0.58 | $0.43 | 13.57 M | $20.59 M |
| 05/29/2025 | $0.31 | $0.67 (116.12%) | $0.95 | $0.31 | 633.82 M | $29.55 M |
| 05/28/2025 | $0.37 | $0.28 (-24.11%) | $0.37 | $0.28 | 1.42 M | $12.54 M |
| 05/27/2025 | $0.35 | $0.37 (5.78%) | $0.38 | $0.34 | 603.40 K | $16.46 M |
| 05/23/2025 | $0.32 | $0.34 (4.96%) | $0.34 | $0.32 | 373.64 K | $14.83 M |
| 05/22/2025 | $0.32 | $0.33 (2.87%) | $0.34 | $0.31 | 470.50 K | $14.56 M |
| 05/21/2025 | $0.34 | $0.33 (-2.92%) | $0.35 | $0.33 | 365.05 K | $14.38 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.
