5 DAY PERFORMANCE
-2.53%
1 MONTH PERFORMANCE
-8.53%
3 MONTH PERFORMANCE
-21.86%
6 MONTH PERFORMANCE
-37.34%
YEAR-TO-DATE PERFORMANCE
-8.53%
1 YEAR PERFORMANCE
-55.12%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.93 | $1.93 (0%) | $1.94 | $1.88 | 141,451 | $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 |
| 12/30/2024 | $1.99 | $2.02 (1.51%) | $2.06 | $1.95 | 228,900 | $88.10 M |
| 12/27/2024 | $2.11 | $1.98 (-6.16%) | $2.11 | $1.95 | 308,800 | $86.36 M |
| 12/26/2024 | $2.10 | $2.10 (0%) | $2.14 | $2.05 | 174,600 | $91.59 M |
| 12/24/2024 | $2.11 | $2.08 (-1.42%) | $2.11 | $2.05 | 80,119 | $90.72 M |
| 12/23/2024 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.07 | 162,903 | $91.59 M |
| 12/20/2024 | $2.08 | $2.11 (1.44%) | $2.15 | $2.06 | 322,349 | $92.03 M |
| 12/19/2024 | $2.08 | $2.10 (0.96%) | $2.13 | $2.02 | 242,000 | $91.59 M |
| 12/18/2024 | $2.21 | $2.03 (-8.14%) | $2.23 | $2.01 | 211,400 | $88.54 M |
| 12/17/2024 | $2.10 | $2.17 (3.33%) | $2.19 | $2.10 | 153,300 | $94.64 M |
| 12/16/2024 | $2.14 | $2.14 (0%) | $2.18 | $2.08 | 173,000 | $93.33 M |
| 12/13/2024 | $2.21 | $2.16 (-2.26%) | $2.30 | $2.07 | 212,400 | $94.21 M |
| 12/12/2024 | $2.32 | $2.24 (-3.45%) | $2.36 | $2.17 | 143,552 | $97.70 M |
| 12/11/2024 | $2.37 | $2.32 (-2.11%) | $2.38 | $2.30 | 114,820 | $101.18 M |
| 12/10/2024 | $2.36 | $2.34 (-0.85%) | $2.38 | $2.26 | 111,737 | $102.06 M |
| 12/09/2024 | $2.26 | $2.33 (3.1%) | $2.35 | $2.26 | 165,248 | $101.62 M |
| 12/06/2024 | $2.14 | $2.26 (5.61%) | $2.26 | $2.12 | 277,601 | $98.57 M |
| 12/05/2024 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.11 | 125,720 | $93.33 M |
| 12/04/2024 | $2.26 | $2.26 (0%) | $2.31 | $2.19 | 114,244 | $98.57 M |
| 12/03/2024 | $2.21 | $2.24 (1.36%) | $2.32 | $2.17 | 164,900 | $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 |