Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Harvard Bioscience (NQ: HBIO )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
May 08, 2023 6.160 6.210 5.870 5.920 222,294 -0.24(-3.90%)
May 05, 2023 6.240 6.250 6.040 6.160 173,242 +0.02(+0.33%)
May 04, 2023 6.130 6.280 6.031 6.140 347,316 +0.01(+0.16%)
May 03, 2023 6.150 6.170 5.870 6.130 336,936 +0.04(+0.66%)
May 02, 2023 5.990 6.290 5.730 6.090 387,991 +0.14(+2.35%)
May 01, 2023 5.550 6.085 5.555 5.950 441,252 +0.23(+4.02%)
Apr 28, 2023 5.650 5.847 5.564 5.720 296,801 +0.03(+0.53%)
Apr 27, 2023 5.560 5.730 5.360 5.690 263,436 +0.10(+1.79%)
Apr 26, 2023 5.290 5.800 5.290 5.590 402,285 +0.34(+6.48%)
Apr 25, 2023 4.980 5.310 4.790 5.250 300,025 +0.35(+7.14%)
Apr 24, 2023 4.920 5.030 4.782 4.900 145,838 +0.01(+0.20%)
Apr 21, 2023 4.880 4.960 4.710 4.890 96,349 +0.05(+1.03%)
Apr 20, 2023 4.750 4.950 4.640 4.840 105,897 +0.08(+1.68%)
Apr 19, 2023 4.760 4.795 4.708 4.760 94,648 +0.02(+0.42%)
Apr 18, 2023 4.820 4.960 4.520 4.740 261,260 -0.20(-4.05%)
Apr 17, 2023 4.920 5.040 4.880 4.940 136,831 +0.01(+0.20%)
Apr 14, 2023 5.000 5.100 4.860 4.930 271,271 -0.11(-2.18%)
Apr 13, 2023 4.820 5.140 4.580 5.040 236,087 +0.23(+4.78%)
Apr 12, 2023 4.750 5.150 4.500 4.810 227,075 -0.24(-4.75%)
Apr 11, 2023 4.850 5.140 4.310 5.050 423,068 +0.18(+3.70%)
Apr 10, 2023 4.260 4.900 4.188 4.870 365,991 +0.61(+14.32%)
Apr 06, 2023 4.200 4.260 3.966 4.260 90,812 +0.06(+1.43%)
Apr 05, 2023 4.230 4.320 4.008 4.200 167,087 -0.03(-0.71%)
Apr 04, 2023 4.190 4.390 3.910 4.230 349,268 +0.04(+0.95%)
Apr 03, 2023 4.200 4.220 3.810 4.190 236,935 -0.01(-0.24%)
Mar 31, 2023 4.250 4.390 4.020 4.200 281,839 -0.02(-0.47%)
Mar 30, 2023 4.000 4.250 3.820 4.220 273,722 +0.30(+7.65%)
Mar 29, 2023 3.810 4.020 3.450 3.920 293,631 +0.17(+4.53%)
Mar 28, 2023 3.370 3.780 3.260 3.750 200,195 +0.41(+12.28%)
Mar 27, 2023 3.090 3.370 3.080 3.340 120,614 +0.24(+7.74%)
Mar 24, 2023 3.180 3.180 3.010 3.100 73,770 -0.08(-2.52%)
Mar 23, 2023 3.050 3.180 2.985 3.180 112,905 +0.17(+5.65%)
Mar 22, 2023 2.920 3.050 2.900 3.010 48,733 +0.13(+4.51%)
Mar 21, 2023 2.960 3.010 2.848 2.880 114,306 -0.04(-1.37%)
Mar 20, 2023 3.000 3.010 2.870 2.920 108,982 -0.09(-2.99%)
Mar 17, 2023 2.750 3.050 2.730 3.010 122,952 +0.22(+7.89%)
Mar 16, 2023 2.650 2.810 2.620 2.790 101,650 +0.15(+5.68%)
Mar 15, 2023 2.590 2.680 2.550 2.640 115,665 -0.03(-1.12%)
Mar 14, 2023 2.640 2.740 2.610 2.670 98,769 +0.11(+4.30%)
Mar 13, 2023 2.570 2.680 2.430 2.560 103,649 -0.11(-4.12%)
Mar 10, 2023 2.730 2.805 2.570 2.670 134,360 +0.01(+0.38%)
Mar 09, 2023 2.450 2.720 2.450 2.660 46,831 +0.18(+7.26%)
Mar 08, 2023 2.470 2.555 2.420 2.480 40,326 +0.03(+1.22%)
Mar 07, 2023 2.480 2.640 2.430 2.450 34,713 -0.06(-2.39%)
Mar 06, 2023 2.640 2.640 2.500 2.510 26,665 -0.11(-4.20%)
Mar 03, 2023 2.630 2.774 2.520 2.620 69,158 -0.03(-1.13%)
Mar 02, 2023 2.720 2.720 2.620 2.650 22,796 -0.07(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.