Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Harvard Bioscience, Inc. - Common Stock (NQ:HBIO)

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 24, 2025 0.5088 0.5348 0.4700 0.5297 1,067,931 +0.02(+3.11%)
Jun 23, 2025 0.5268 0.5500 0.4944 0.5137 882,841 -0.02(-3.39%)
Jun 20, 2025 0.5000 0.5775 0.4831 0.5317 1,952,867 +0.04(+9.00%)
Jun 18, 2025 0.4808 0.5034 0.4640 0.4878 842,253 -0.00(-0.57%)
Jun 17, 2025 0.5100 0.5203 0.4853 0.4906 591,625 -0.02(-3.65%)
Jun 16, 2025 0.5031 0.5174 0.4542 0.5092 1,213,626 +0.00(+0.08%)
Jun 13, 2025 0.5078 0.5300 0.5002 0.5088 673,587 -0.01(-2.79%)
Jun 12, 2025 0.5700 0.5700 0.5005 0.5234 1,458,003 -0.06(-9.51%)
Jun 11, 2025 0.6200 0.6360 0.5554 0.5784 1,652,359 -0.02(-2.72%)
Jun 10, 2025 0.5218 0.6480 0.5024 0.5946 5,348,924 +0.04(+6.50%)
Jun 09, 2025 0.4156 0.5890 0.4100 0.5583 12,608,969 +0.15(+36.54%)
Jun 06, 2025 0.3900 0.4200 0.3710 0.4089 2,176,572 -0.00(-0.99%)
Jun 05, 2025 0.3938 0.4399 0.3920 0.4130 2,250,608 +0.00(+0.66%)
Jun 04, 2025 0.4010 0.4300 0.3700 0.4103 3,632,497 -0.01(-2.56%)
Jun 03, 2025 0.4050 0.4689 0.4000 0.4211 5,827,687 +0.02(+3.87%)
Jun 02, 2025 0.4727 0.5595 0.4052 0.4054 19,198,720 -0.06(-13.19%)
May 30, 2025 0.5701 0.5814 0.4305 0.4670 13,569,209 -0.20(-30.32%)
May 29, 2025 0.3101 0.9458 0.3101 0.6702 633,447,296 +0.39(+135.74%)
May 28, 2025 0.3746 0.3746 0.2813 0.2843 1,417,934 -0.09(-23.84%)
May 27, 2025 0.3529 0.3798 0.3373 0.3733 603,378 +0.04(+11.04%)
May 23, 2025 0.3203 0.3428 0.3188 0.3362 373,643 +0.01(+1.82%)
May 22, 2025 0.3210 0.3449 0.3111 0.3302 470,474 +0.00(+1.23%)
May 21, 2025 0.3360 0.3530 0.3260 0.3262 365,045 -0.01(-3.03%)
May 20, 2025 0.3400 0.3480 0.3203 0.3364 576,795 -0.00(-1.29%)
May 19, 2025 0.3429 0.3700 0.3300 0.3408 736,417 +0.00(+0.35%)
May 16, 2025 0.3400 0.3695 0.3380 0.3396 440,840 -0.01(-4.20%)
May 15, 2025 0.3500 0.3740 0.3340 0.3545 579,318 +0.01(+2.49%)
May 14, 2025 0.3820 0.3918 0.3400 0.3459 649,242 -0.02(-6.66%)
May 13, 2025 0.3560 0.3755 0.3500 0.3706 1,260,147 +0.02(+5.25%)
May 12, 2025 0.3700 0.6700 0.3108 0.3521 14,342,739 +0.04(+11.78%)
May 09, 2025 0.3011 0.3403 0.3011 0.3150 432,982 +0.01(+3.41%)
May 08, 2025 0.3100 0.3100 0.3010 0.3046 184,347 +0.00(+1.53%)
May 07, 2025 0.3012 0.3232 0.2900 0.3000 291,188 +0.00(+0.00%)
May 06, 2025 0.3300 0.3300 0.3000 0.3000 347,710 -0.03(-9.06%)
May 05, 2025 0.3500 0.3500 0.3200 0.3299 247,463 -0.02(-5.12%)
May 02, 2025 0.3500 0.3672 0.3400 0.3477 200,034 +0.01(+2.23%)
May 01, 2025 0.3720 0.3741 0.3400 0.3401 422,568 -0.02(-4.55%)
Apr 30, 2025 0.3800 0.3891 0.3321 0.3563 399,381 -0.01(-3.68%)
Apr 29, 2025 0.3800 0.3922 0.3699 0.3699 176,252 -0.01(-3.29%)
Apr 28, 2025 0.3950 0.3995 0.3652 0.3825 288,496 +0.01(+1.49%)
Apr 25, 2025 0.3899 0.3899 0.3737 0.3769 355,881 -0.01(-3.33%)
Apr 24, 2025 0.3981 0.4008 0.3851 0.3899 347,425 -0.01(-2.06%)
Apr 23, 2025 0.4000 0.4238 0.3951 0.3981 510,927 +0.00(+1.22%)
Apr 22, 2025 0.3643 0.3972 0.3600 0.3933 306,010 +0.03(+7.99%)
Apr 21, 2025 0.3857 0.4000 0.3600 0.3642 394,570 -0.02(-6.13%)
Apr 17, 2025 0.3800 0.4150 0.3800 0.3880 289,120 -0.00(-0.51%)
Apr 16, 2025 0.4123 0.4298 0.3900 0.3900 232,969 -0.01(-1.27%)
Apr 15, 2025 0.4130 0.4537 0.3900 0.3950 244,649 -0.00(-0.20%)
Apr 14, 2025 0.4100 0.4237 0.3875 0.3958 200,715 -0.00(-1.05%)
Apr 11, 2025 0.3800 0.4178 0.3760 0.4000 278,781 +0.01(+3.71%)
Apr 10, 2025 0.4452 0.4600 0.3800 0.3857 169,761 -0.07(-15.97%)
Apr 09, 2025 0.3710 0.4890 0.3649 0.4590 866,583 +0.09(+25.38%)
Apr 08, 2025 0.4600 0.4680 0.3550 0.3661 589,192 -0.01(-3.78%)
Apr 07, 2025 0.4000 0.4347 0.3700 0.3805 316,381 -0.02(-5.54%)
Apr 04, 2025 0.4475 0.4630 0.3901 0.4028 413,379 -0.07(-14.91%)
Apr 03, 2025 0.5600 0.5670 0.4500 0.4734 563,464 -0.11(-19.52%)
Apr 02, 2025 0.5723 0.6081 0.5700 0.5882 111,991 -0.00(-0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.