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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.740 +0.830 (+16.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	4.660	4.990	4.620	4.910	79,567	+0.25(+5.48%)
Apr 13, 2026	4.340	4.885	4.340	4.655	124,409	+0.35(+8.00%)
Apr 10, 2026	5.280	5.280	4.270	4.310	429,484	-1.06(-19.74%)
Apr 09, 2026	5.550	5.550	5.370	5.370	21,992	-0.18(-3.24%)
Apr 08, 2026	5.430	5.580	5.410	5.550	17,248	+0.15(+2.78%)
Apr 07, 2026	5.440	5.530	5.277	5.400	17,759	-0.13(-2.35%)
Apr 06, 2026	5.180	5.830	5.081	5.530	56,262	+0.33(+6.35%)
Apr 02, 2026	5.000	5.270	5.000	5.200	31,043	+0.11(+2.16%)
Apr 01, 2026	4.860	5.300	4.860	5.090	95,436	+0.22(+4.52%)
Mar 31, 2026	4.720	5.040	4.720	4.870	45,572	+0.21(+4.51%)
Mar 30, 2026	4.850	4.940	4.560	4.660	47,205	-0.21(-4.31%)
Mar 27, 2026	5.000	5.036	4.750	4.870	39,961	-0.20(-3.94%)
Mar 26, 2026	5.020	5.130	4.980	5.070	36,401	-0.06(-1.17%)
Mar 25, 2026	5.190	5.190	5.020	5.130	16,787	+0.00(+0.00%)
Mar 24, 2026	5.270	5.320	5.030	5.130	25,613	-0.21(-3.93%)
Mar 23, 2026	5.260	5.400	5.207	5.340	51,224	+0.07(+1.33%)
Mar 20, 2026	5.490	5.490	5.010	5.270	63,174	-0.33(-5.89%)
Mar 19, 2026	4.740	5.750	4.710	5.600	103,771	+0.72(+14.75%)
Mar 18, 2026	4.950	4.950	4.720	4.880	67,410	+0.01(+0.21%)
Mar 17, 2026	4.960	5.025	4.650	4.870	82,304	-0.14(-2.79%)
Mar 16, 2026	4.450	5.249	4.450	5.010	185,726	+4.54(+958.08%)
Mar 13, 2026	0.4700	0.4906	0.4590	0.4735	488,352	-0.02(-4.15%)
Mar 12, 2026	0.5000	0.5100	0.4000	0.4940	1,763,956	-0.01(-2.58%)
Mar 11, 2026	0.5390	0.5399	0.5033	0.5071	340,554	-0.02(-4.34%)
Mar 10, 2026	0.4930	0.5422	0.4930	0.5301	501,196	+0.04(+9.07%)
Mar 09, 2026	0.5200	0.5300	0.4700	0.4860	520,241	-0.06(-11.64%)
Mar 06, 2026	0.5700	0.5760	0.5470	0.5500	313,999	-0.02(-3.68%)
Mar 05, 2026	0.5940	0.6199	0.5700	0.5710	158,992	-0.00(-0.45%)
Mar 04, 2026	0.5700	0.5950	0.5651	0.5736	100,660	+0.01(+1.43%)
Mar 03, 2026	0.5900	0.6000	0.5600	0.5655	204,569	-0.03(-4.31%)
Mar 02, 2026	0.5820	0.6135	0.5820	0.5910	144,588	-0.02(-3.70%)
Feb 27, 2026	0.5900	0.6500	0.5900	0.6137	260,302	+0.01(+2.13%)
Feb 26, 2026	0.6037	0.6175	0.5868	0.6009	226,908	-0.00(-0.46%)
Feb 25, 2026	0.5700	0.6096	0.5645	0.6037	222,176	+0.02(+3.91%)
Feb 24, 2026	0.5600	0.5999	0.5600	0.5810	137,638	+0.01(+2.40%)
Feb 23, 2026	0.5800	0.6000	0.5575	0.5674	335,062	-0.02(-2.74%)
Feb 20, 2026	0.6000	0.6170	0.5751	0.5834	501,107	-0.00(-0.46%)
Feb 19, 2026	0.5820	0.5958	0.5800	0.5861	177,884	-0.01(-1.16%)
Feb 18, 2026	0.6095	0.6095	0.5700	0.5930	293,020	-0.00(-0.59%)
Feb 17, 2026	0.5890	0.6099	0.5800	0.5965	319,909	+0.04(+7.55%)
Feb 13, 2026	0.5555	0.5700	0.5350	0.5546	227,965	-0.01(-0.96%)
Feb 12, 2026	0.5418	0.5690	0.5343	0.5600	257,817	+0.02(+2.98%)
Feb 11, 2026	0.6111	0.6190	0.5409	0.5438	461,537	-0.06(-9.52%)
Feb 10, 2026	0.6380	0.6549	0.5500	0.6010	5,453,035	+0.07(+13.37%)
Feb 09, 2026	0.5300	0.5367	0.5026	0.5301	125,303	+0.03(+7.05%)
Feb 06, 2026	0.4830	0.5061	0.4723	0.4952	176,868	+0.02(+4.92%)
Feb 05, 2026	0.4995	0.5137	0.4720	0.4720	373,876	-0.04(-7.49%)
Feb 04, 2026	0.5001	0.5423	0.5001	0.5102	168,361	+0.01(+2.02%)
Feb 03, 2026	0.5000	0.5100	0.4961	0.5001	187,521	-0.00(-0.42%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices