-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
-8.72% -
3 MONTH PERFORMANCE
-4.56% -
6 MONTH PERFORMANCE
-35.85% -
YEAR-TO-DATE PERFORMANCE
-49.16% -
1 YEAR PERFORMANCE
-35.70%
Harvard Bioscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $2.84 | $2.71 (-4.58%) | $2.95 | $2.61 | 100,900 | $117.85 M |
| 08/30/2024 | $2.94 | $2.88 (-2.04%) | $3.14 | $2.80 | 109,300 | $125.24 M |
| 08/29/2024 | $3.01 | $2.93 (-2.66%) | $3.06 | $2.92 | 237,338 | $127.41 M |
| 08/28/2024 | $3.00 | $2.98 (-0.67%) | $3.05 | $2.93 | 94,800 | $129.59 M |
| 08/27/2024 | $3.24 | $3.02 (-6.79%) | $3.25 | $3.01 | 72,424 | $131.33 M |
| 08/26/2024 | $3.04 | $3.25 (6.91%) | $3.27 | $3.01 | 223,900 | $141.33 M |
| 08/23/2024 | $2.88 | $2.99 (3.82%) | $3.04 | $2.88 | 81,200 | $130.02 M |
| 08/22/2024 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.83 | 34,200 | $123.50 M |
| 08/21/2024 | $2.88 | $2.92 (1.39%) | $2.94 | $2.84 | 43,023 | $126.98 M |
| 08/20/2024 | $2.96 | $2.84 (-4.05%) | $2.97 | $2.84 | 38,833 | $123.50 M |
| 08/19/2024 | $2.94 | $2.96 (0.68%) | $3.05 | $2.93 | 78,808 | $128.72 M |
| 08/16/2024 | $2.86 | $2.95 (3.15%) | $2.99 | $2.83 | 75,804 | $128.28 M |
| 08/15/2024 | $2.96 | $2.86 (-3.38%) | $2.96 | $2.79 | 140,400 | $124.37 M |
| 08/14/2024 | $2.87 | $2.81 (-2.09%) | $2.90 | $2.81 | 88,100 | $122.20 M |
| 08/13/2024 | $2.98 | $2.89 (-3.02%) | $3.01 | $2.85 | 120,635 | $125.67 M |
| 08/12/2024 | $2.95 | $2.95 (0%) | $2.98 | $2.87 | 103,100 | $128.28 M |
| 08/09/2024 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.90 | 78,400 | $126.54 M |
| 08/08/2024 | $2.75 | $3.12 (13.45%) | $3.14 | $2.75 | 64,800 | $135.68 M |
| 08/07/2024 | $2.99 | $2.79 (-6.69%) | $2.99 | $2.77 | 108,444 | $121.33 M |
| 08/06/2024 | $2.83 | $2.91 (2.83%) | $2.97 | $2.82 | 57,310 | $126.54 M |
| 08/05/2024 | $2.87 | $2.84 (-1.05%) | $2.87 | $2.81 | 128,149 | $123.50 M |
| 08/02/2024 | $3.00 | $2.98 (-0.67%) | $3.06 | $2.97 | 66,011 | $129.34 M |
| 08/01/2024 | $3.22 | $3.08 (-4.35%) | $3.22 | $3.04 | 111,315 | $133.68 M |
| 07/31/2024 | $3.33 | $3.20 (-3.9%) | $3.42 | $3.20 | 154,744 | $138.89 M |
| 07/30/2024 | $3.13 | $3.33 (6.39%) | $3.35 | $3.13 | 101,200 | $144.53 M |
| 07/29/2024 | $3.28 | $3.15 (-3.96%) | $3.38 | $3.13 | 72,200 | $136.72 M |
| 07/26/2024 | $3.42 | $3.30 (-3.51%) | $3.43 | $3.20 | 124,130 | $143.23 M |
| 07/25/2024 | $3.27 | $3.35 (2.45%) | $3.45 | $3.22 | 113,528 | $145.40 M |
| 07/24/2024 | $3.30 | $3.25 (-1.52%) | $3.43 | $3.24 | 105,300 | $141.06 M |
| 07/23/2024 | $3.10 | $3.30 (6.45%) | $3.30 | $3.10 | 125,303 | $143.23 M |
| 07/22/2024 | $3.04 | $3.13 (2.96%) | $3.25 | $2.99 | 200,826 | $135.85 M |
| 07/19/2024 | $3.21 | $3.08 (-4.05%) | $3.32 | $3.06 | 87,138 | $133.68 M |
| 07/18/2024 | $3.42 | $3.18 (-7.02%) | $3.48 | $3.14 | 127,318 | $138.02 M |
| 07/17/2024 | $3.53 | $3.46 (-1.98%) | $3.60 | $3.38 | 108,750 | $150.17 M |
| 07/16/2024 | $3.36 | $3.54 (5.36%) | $3.55 | $3.36 | 145,461 | $153.64 M |
| 07/15/2024 | $3.23 | $3.32 (2.79%) | $3.43 | $3.23 | 176,063 | $144.09 M |
| 07/12/2024 | $3.32 | $3.26 (-1.81%) | $3.49 | $3.25 | 160,483 | $141.49 M |
| 07/11/2024 | $2.94 | $3.28 (11.56%) | $3.28 | $2.94 | 183,383 | $142.36 M |
| 07/10/2024 | $2.79 | $2.88 (3.23%) | $2.88 | $2.70 | 167,277 | $125.00 M |
| 07/09/2024 | $2.80 | $2.78 (-0.71%) | $2.88 | $2.77 | 54,232 | $120.66 M |
| 07/08/2024 | $2.75 | $2.79 (1.45%) | $2.82 | $2.74 | 129,360 | $121.09 M |
| 07/05/2024 | $2.77 | $2.72 (-1.81%) | $2.81 | $2.71 | 174,737 | $118.05 M |
| 07/03/2024 | $2.80 | $2.77 (-1.07%) | $2.84 | $2.75 | 56,343 | $120.22 M |
| 07/02/2024 | $2.77 | $2.79 (0.72%) | $2.83 | $2.77 | 56,748 | $121.09 M |
| 07/01/2024 | $2.86 | $2.78 (-2.8%) | $2.90 | $2.77 | 156,230 | $120.66 M |
| 06/28/2024 | $2.93 | $2.85 (-2.73%) | $2.98 | $2.84 | 1.17 M | $123.70 M |