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)

0.4870 -0.0130 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 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 (%)
Aug 19, 2025 0.4900 0.5197 0.4856 0.4870 210,919 -0.02(-3.51%)
Aug 18, 2025 0.5200 0.5357 0.5030 0.5047 374,029 -0.02(-4.59%)
Aug 15, 2025 0.5090 0.5348 0.4865 0.5290 934,058 +0.04(+8.09%)
Aug 14, 2025 0.4700 0.4990 0.4664 0.4894 410,591 -0.01(-2.12%)
Aug 13, 2025 0.4921 0.5000 0.4780 0.5000 448,211 +0.02(+3.63%)
Aug 12, 2025 0.4710 0.5000 0.4675 0.4825 540,876 +0.00(+0.73%)
Aug 11, 2025 0.5101 0.5265 0.4700 0.4790 911,973 -0.05(-9.25%)
Aug 08, 2025 0.5170 0.5390 0.4923 0.5278 304,491 +0.01(+2.66%)
Aug 07, 2025 0.5000 0.5189 0.4958 0.5141 302,122 +0.01(+1.80%)
Aug 06, 2025 0.4838 0.5050 0.4660 0.5050 417,530 +0.02(+4.66%)
Aug 05, 2025 0.4605 0.4925 0.4500 0.4825 628,423 +0.05(+10.89%)
Aug 04, 2025 0.4300 0.4445 0.4200 0.4351 450,791 -0.00(-0.23%)
Aug 01, 2025 0.4600 0.4800 0.4310 0.4361 442,794 -0.03(-6.36%)
Jul 31, 2025 0.4724 0.4794 0.4602 0.4657 432,633 -0.01(-2.37%)
Jul 30, 2025 0.5004 0.5194 0.4710 0.4770 485,283 -0.02(-4.58%)
Jul 29, 2025 0.5400 0.5425 0.4862 0.4999 542,209 -0.03(-5.54%)
Jul 28, 2025 0.5682 0.5750 0.5199 0.5292 613,497 -0.04(-6.29%)
Jul 25, 2025 0.5700 0.5800 0.5500 0.5647 686,318 -0.01(-0.93%)
Jul 24, 2025 0.5793 0.6400 0.5545 0.5700 2,679,909 +0.01(+2.55%)
Jul 23, 2025 0.4433 0.5798 0.4433 0.5558 2,564,488 +0.11(+25.46%)
Jul 22, 2025 0.4699 0.4699 0.4430 0.4430 828,907 -0.01(-1.56%)
Jul 21, 2025 0.4500 0.4950 0.4441 0.4500 1,179,585 -0.00(-0.20%)
Jul 18, 2025 0.4700 0.4760 0.4200 0.4509 1,398,615 -0.00(-0.66%)
Jul 17, 2025 0.4100 0.4840 0.4050 0.4539 3,924,858 +0.05(+12.07%)
Jul 16, 2025 0.3921 0.4050 0.3859 0.4050 784,897 +0.01(+1.50%)
Jul 15, 2025 0.4327 0.4327 0.3955 0.3990 976,999 -0.03(-7.34%)
Jul 14, 2025 0.4400 0.4500 0.4211 0.4306 695,002 -0.01(-3.17%)
Jul 11, 2025 0.4504 0.4524 0.4306 0.4447 626,605 -0.01(-3.22%)
Jul 10, 2025 0.4574 0.4605 0.4451 0.4595 359,998 +0.00(+0.46%)
Jul 09, 2025 0.4600 0.4600 0.4401 0.4574 368,927 -0.00(-0.20%)
Jul 08, 2025 0.4400 0.4620 0.4352 0.4583 639,643 +0.02(+3.45%)
Jul 07, 2025 0.4500 0.4575 0.4250 0.4430 1,017,181 -0.01(-2.21%)
Jul 03, 2025 0.4698 0.4750 0.4322 0.4530 628,680 -0.02(-3.51%)
Jul 02, 2025 0.4410 0.4695 0.4410 0.4695 503,477 +0.02(+4.71%)
Jul 01, 2025 0.4300 0.4606 0.4300 0.4484 739,518 +0.00(+1.04%)
Jun 30, 2025 0.4700 0.4849 0.4207 0.4438 1,665,147 -0.02(-4.27%)
Jun 27, 2025 0.4950 0.5200 0.4540 0.4636 5,263,038 -0.05(-9.44%)
Jun 26, 2025 0.4940 0.5260 0.4909 0.5119 718,953 +0.02(+3.62%)
Jun 25, 2025 0.5200 0.5509 0.4818 0.4940 1,135,820 -0.04(-6.74%)
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%)
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.