Scarica l'app Stockscreener
3.44
0.29%
-0.01
Dopo l'orario di chiusura:
3.44
Storico Dei Prezzi Delle Azioni Di Harvard Bioscience Inc. (HBIO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-16 | $3.52 | $3.41 | $0.1125 | 58,432.0 | -0.29% |
| 2024-05-15 | $3.51 | $3.40 | $0.11 | 69,797.0 | +0.58% |
| 2024-05-14 | $3.56 | $3.40 | $0.155 | 96,829.0 | +1.18% |
| 2024-05-13 | $3.56 | $3.33 | $0.2299 | 80,880.0 | -3.97% |
| 2024-05-10 | $3.62 | $3.48 | $0.14 | 68,118.0 | -0.84% |
| 2024-05-09 | $3.83 | $3.53 | $0.295 | 114,101.0 | -3.26% |
| 2024-05-08 | $3.87 | $3.65 | $0.22 | 83,174.0 | -1.87% |
| 2024-05-07 | $4.05 | $3.75 | $0.30 | 130,670.0 | -4.34% |
| 2024-05-06 | $4.08 | $3.90 | $0.18 | 114,816.0 | +1.82% |
| 2024-05-03 | $3.95 | $3.78 | $0.1698 | 38,146.0 | +0.79% |
| 2024-05-02 | $3.91 | $3.77 | $0.139 | 81,804.0 | +0.00% |
| 2024-05-01 | $4.00 | $3.77 | $0.2265 | 141,015.0 | +0.00% |
| 2024-04-30 | $3.88 | $3.60 | $0.28 | 204,005.0 | +2.96% |
| 2024-04-29 | $3.75 | $3.55 | $0.1999 | 205,518.0 | +2.49% |
| 2024-04-26 | $3.74 | $3.44 | $0.2999 | 54,340.0 | +1.69% |
| 2024-04-25 | $3.69 | $3.47 | $0.225 | 59,833.0 | -3.52% |
| 2024-04-24 | $3.75 | $3.66 | $0.09 | 62,380.0 | -0.81% |
| 2024-04-23 | $3.84 | $3.63 | $0.2091 | 91,846.0 | +0.54% |
| 2024-04-22 | $3.79 | $3.60 | $0.19 | 81,773.0 | +0.00% |
| 2024-04-19 | $4.02 | $3.69 | $0.33 | 84,801.0 | -6.80% |
| 2024-04-18 | $4.31 | $3.86 | $0.45 | 122,170.0 | -2.93% |
| 2024-04-17 | $4.40 | $4.09 | $0.31 | 84,754.0 | -2.15% |
Harvard Bioscience Inc. Stock (HBIO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Harvard Bioscience Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HBIO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Harvard Bioscience Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Harvard Bioscience Inc. Storia dei prezzi delle azioni (HBIO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $4.08 | $3.33 | $0.7499 | 1,136,214.0 | -9.95% |
| 2024-04 | $4.70 | $3.44 | $1.26 | 2,174,543.0 | -9.91% |
| 2024-03 | $4.61 | $3.84 | $0.765 | 1,910,270.0 | -2.08% |
| 2024-02 | $4.93 | $4.20 | $0.73 | 1,601,577.0 | -1.59% |
| 2024-01 | $5.43 | $4.15 | $1.28 | 1,486,456.0 | -17.76% |
Harvard Bioscience Inc. Storia dei prezzi delle azioni (HBIO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $5.56 | $4.23 | $1.33 | 2,283,049.0 | +25.59% |
| 2023-11 | $4.71 | $3.80 | $0.91 | 1,478,941.0 | -2.96% |
| 2023-10 | $4.61 | $4.10 | $0.51 | 1,803,849.0 | +2.09% |
| 2023-09 | $4.62 | $4.01 | $0.61 | 2,387,087.0 | -2.49% |
| 2023-08 | $4.95 | $3.97 | $0.98 | 3,508,622.0 | -5.16% |
| 2023-07 | $5.88 | $4.62 | $1.26 | 3,181,278.0 | -15.30% |
| 2023-06 | $6.20 | $5.22 | $0.98 | 10,934,982.0 | -1.79% |
| 2023-05 | $6.29 | $5.09 | $1.20 | 5,096,534.0 | -2.27% |
| 2023-04 | $5.85 | $3.81 | $2.04 | 4,473,187.0 | +36.19% |
| 2023-03 | $4.39 | $2.42 | $1.97 | 2,568,052.0 | +48.41% |
| 2023-02 | $3.30 | $2.71 | $0.59 | 966,321.0 | -5.03% |
| 2023-01 | $3.01 | $2.56 | $0.45 | 1,502,411.0 | +7.58% |
Harvard Bioscience Inc. Storia dei prezzi delle azioni (HBIO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.97 | $1.98 | $0.9888 | 4,741,755.0 | +8.20% |
| 2022-11 | $2.77 | $2.10 | $0.67 | 2,424,825.0 | -4.83% |
| 2022-10 | $2.82 | $2.15 | $0.67 | 1,573,253.0 | +5.08% |
| 2022-09 | $3.38 | $2.27 | $1.11 | 2,857,834.0 | -22.42% |
| 2022-08 | $3.83 | $3.10 | $0.73 | 3,204,432.0 | -12.23% |
| 2022-07 | $3.97 | $3.47 | $0.50 | 2,304,219.0 | +4.44% |
| 2022-06 | $4.49 | $3.25 | $1.24 | 10,457,351.0 | -1.64% |
| 2022-05 | $5.70 | $3.36 | $2.34 | 6,073,152.0 | -29.89% |
| 2022-04 | $6.49 | $5.10 | $1.39 | 2,907,078.0 | -15.94% |
| 2022-03 | $6.47 | $5.36 | $1.11 | 4,152,192.0 | +15.00% |
| 2022-02 | $6.18 | $5.00 | $1.18 | 2,391,901.0 | -7.22% |
| 2022-01 | $7.19 | $5.48 | $1.71 | 3,334,568.0 | -17.45% |
0.18%
0.56%
Capitalizzazione:
|
Volume (24 ore):