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)

0.5166 -0.1134 (-18.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 0.5550 0.5832 0.4815 0.5166 16,936,204 -0.11(-18.00%)
Oct 30, 2025 0.5732 0.9400 0.5235 0.6300 318,026,400 +0.18(+41.10%)
Oct 29, 2025 0.4000 0.4553 0.3988 0.4465 2,005,008 +0.05(+11.65%)
Oct 28, 2025 0.4019 0.4059 0.3965 0.3999 403,503 -0.00(-0.52%)
Oct 27, 2025 0.4200 0.4200 0.3952 0.4020 329,453 -0.01(-1.45%)
Oct 24, 2025 0.4004 0.4162 0.4001 0.4079 550,303 +0.00(+1.02%)
Oct 23, 2025 0.4000 0.4155 0.3972 0.4038 271,244 +0.01(+1.33%)
Oct 22, 2025 0.4100 0.4199 0.3950 0.3985 456,212 -0.01(-2.80%)
Oct 21, 2025 0.4000 0.4190 0.4000 0.4100 464,528 +0.01(+3.02%)
Oct 20, 2025 0.3810 0.4187 0.3800 0.3980 893,372 +0.02(+4.93%)
Oct 17, 2025 0.4100 0.4100 0.3755 0.3793 1,392,886 -0.02(-5.17%)
Oct 16, 2025 0.4300 0.4274 0.3964 0.4000 628,004 -0.02(-5.66%)
Oct 15, 2025 0.4150 0.4382 0.4100 0.4240 661,502 +0.00(+0.81%)
Oct 14, 2025 0.4179 0.4319 0.4150 0.4206 356,571 -0.00(-0.26%)
Oct 13, 2025 0.4230 0.4250 0.4127 0.4217 774,116 +0.00(+0.50%)
Oct 10, 2025 0.4447 0.4450 0.4163 0.4196 751,373 -0.02(-5.05%)
Oct 09, 2025 0.4380 0.4500 0.4313 0.4419 788,712 -0.00(-0.56%)
Oct 08, 2025 0.4399 0.4487 0.4361 0.4444 509,891 +0.01(+1.37%)
Oct 07, 2025 0.4410 0.4578 0.4339 0.4384 516,268 -0.00(-0.36%)
Oct 06, 2025 0.4490 0.4600 0.4365 0.4400 623,457 -0.01(-2.00%)
Oct 03, 2025 0.4599 0.4650 0.4420 0.4490 491,100 -0.01(-2.24%)
Oct 02, 2025 0.4500 0.4695 0.4420 0.4593 430,974 +0.01(+2.57%)
Oct 01, 2025 0.4500 0.4603 0.4383 0.4478 584,230 +0.01(+2.12%)
Sep 30, 2025 0.4500 0.4500 0.4311 0.4385 398,530 -0.00(-0.30%)
Sep 29, 2025 0.4498 0.4552 0.4327 0.4398 500,488 -0.00(-0.92%)
Sep 26, 2025 0.4409 0.4499 0.4300 0.4439 245,770 +0.00(+1.07%)
Sep 25, 2025 0.4400 0.4409 0.4300 0.4392 358,032 -0.01(-1.90%)
Sep 24, 2025 0.4581 0.4674 0.4427 0.4477 469,501 -0.01(-2.18%)
Sep 23, 2025 0.4700 0.4765 0.4560 0.4577 502,201 -0.02(-3.97%)
Sep 22, 2025 0.4780 0.4800 0.4652 0.4766 347,221 +0.01(+1.71%)
Sep 19, 2025 0.4700 0.4807 0.4603 0.4686 373,225 -0.01(-3.04%)
Sep 18, 2025 0.4800 0.4870 0.4668 0.4833 699,793 +0.02(+3.67%)
Sep 17, 2025 0.4725 0.4927 0.4561 0.4662 1,342,603 -0.02(-3.86%)
Sep 16, 2025 0.5177 0.5600 0.4526 0.4849 11,536,066 +0.05(+10.33%)
Sep 15, 2025 0.4490 0.4490 0.4200 0.4395 586,822 -0.00(-0.48%)
Sep 12, 2025 0.4355 0.4559 0.4300 0.4416 291,804 -0.00(-0.43%)
Sep 11, 2025 0.4500 0.4676 0.4362 0.4435 375,751 -0.01(-1.20%)
Sep 10, 2025 0.4516 0.4597 0.4370 0.4489 535,294 +0.01(+2.61%)
Sep 09, 2025 0.4500 0.4544 0.4351 0.4375 456,412 -0.02(-3.76%)
Sep 08, 2025 0.4826 0.4826 0.4500 0.4546 674,081 -0.02(-4.94%)
Sep 05, 2025 0.4600 0.4923 0.4600 0.4782 351,579 +0.01(+2.20%)
Sep 04, 2025 0.4740 0.4789 0.4653 0.4679 311,806 -0.01(-1.29%)
Sep 03, 2025 0.4889 0.4971 0.4687 0.4740 381,346 -0.02(-3.11%)
Sep 02, 2025 0.5000 0.5105 0.4750 0.4892 284,952 -0.01(-1.17%)
Aug 29, 2025 0.5253 0.5253 0.4859 0.4950 333,893 -0.03(-4.84%)
Aug 28, 2025 0.5500 0.5500 0.5039 0.5202 378,857 -0.01(-2.60%)
Aug 27, 2025 0.5600 0.5690 0.5315 0.5341 575,436 -0.01(-1.73%)
Aug 26, 2025 0.5075 0.5700 0.4935 0.5435 1,500,775 +0.04(+8.27%)
Aug 25, 2025 0.5022 0.5351 0.5000 0.5020 467,817 +0.01(+2.66%)
Aug 22, 2025 0.4857 0.5199 0.4838 0.4890 404,607 +0.01(+2.71%)
Aug 21, 2025 0.4900 0.4896 0.4685 0.4761 402,247 +0.00(+0.44%)
Aug 20, 2025 0.5000 0.5099 0.4740 0.4740 320,483 -0.01(-2.67%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.