Stockscreener 앱 받기
2.20
0.46%
0.01
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $2.29 | $2.19 | $0.105 | 108,051.0 | +0.46% |
| 2024-11-26 | $2.26 | $2.17 | $0.095 | 128,652.0 | -2.23% |
| 2024-11-25 | $2.40 | $2.23 | $0.17 | 169,078.0 | -1.32% |
| 2024-11-22 | $2.29 | $2.15 | $0.14 | 269,500.0 | +5.09% |
| 2024-11-21 | $2.19 | $2.09 | $0.10 | 243,794.0 | +0.00% |
| 2024-11-20 | $2.16 | $1.99 | $0.17 | 159,373.0 | +5.37% |
| 2024-11-19 | $2.20 | $2.03 | $0.17 | 211,753.0 | -4.65% |
| 2024-11-18 | $2.24 | $2.12 | $0.12 | 252,914.0 | +0.47% |
| 2024-11-15 | $2.30 | $2.12 | $0.18 | 334,818.0 | -6.55% |
| 2024-11-14 | $2.30 | $2.15 | $0.15 | 120,619.0 | +5.53% |
| 2024-11-13 | $2.34 | $2.17 | $0.17 | 208,442.0 | -4.82% |
| 2024-11-12 | $2.45 | $2.27 | $0.18 | 185,992.0 | -6.94% |
| 2024-11-11 | $2.61 | $2.42 | $0.19 | 180,050.0 | -4.67% |
| 2024-11-08 | $2.57 | $2.35 | $0.22 | 154,401.0 | +7.53% |
| 2024-11-07 | $2.46 | $2.30 | $0.1592 | 293,482.0 | -15.25% |
| 2024-11-06 | $2.82 | $2.49 | $0.33 | 282,407.0 | +17.99% |
| 2024-11-05 | $2.42 | $2.35 | $0.07 | 95,898.0 | +0.84% |
| 2024-11-04 | $2.43 | $2.35 | $0.08 | 70,360.0 | -1.25% |
| 2024-11-01 | $2.45 | $2.37 | $0.0799 | 48,027.0 | +2.13% |
| 2024-10-31 | $2.47 | $2.34 | $0.13 | 62,222.0 | -4.08% |
| 2024-10-30 | $2.49 | $2.43 | $0.06 | 37,412.0 | +0.00% |
| 2024-10-29 | $2.45 | $2.35 | $0.105 | 110,374.0 | +1.24% |
Harvard Bioscience Inc 주식 (HBIO) 연도별 가격 이력
이 심층 분석에서는 Harvard Bioscience Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HBIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Harvard Bioscience Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.82 | $1.99 | $0.83 | 3,625,662.0 | -6.38% |
| 2024-10 | $2.72 | $2.30 | $0.42 | 2,811,422.0 | -12.64% |
| 2024-09 | $3.04 | $2.50 | $0.54 | 2,032,388.0 | -6.60% |
| 2024-08 | $3.27 | $2.75 | $0.52 | 2,044,913.0 | -10.00% |
| 2024-07 | $3.60 | $2.70 | $0.90 | 2,666,244.0 | +12.28% |
| 2024-06 | $3.29 | $2.75 | $0.5436 | 4,629,486.0 | -10.09% |
| 2024-05 | $4.08 | $3.09 | $0.99 | 2,127,317.0 | -17.02% |
| 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 주식 (HBIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HBIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.14%
자본화:
|
볼륨(24시간):