Stockscreener 앱 받기
0.658
4.44%
-0.0306
시간 외 거래:
.66
0.002
+0.30%
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $0.7173 | $0.65 | $0.0673 | 163,003.0 | -4.44% |
| 2025-03-19 | $0.7199 | $0.6711 | $0.0488 | 139,760.0 | +2.21% |
| 2025-03-18 | $0.71 | $0.6663 | $0.0437 | 237,494.0 | -3.08% |
| 2025-03-17 | $0.73 | $0.627 | $0.103 | 340,662.0 | +7.29% |
| 2025-03-14 | $0.663 | $0.602 | $0.061 | 1,409,987.0 | +1.22% |
| 2025-03-13 | $0.719 | $0.64 | $0.079 | 218,492.0 | -6.55% |
| 2025-03-12 | $0.76 | $0.63 | $0.13 | 1,428,380.0 | -10.10% |
| 2025-03-11 | $0.79 | $0.76 | $0.03 | 196,401.0 | -1.54% |
| 2025-03-10 | $0.8063 | $0.77 | $0.0363 | 189,725.0 | -5.47% |
| 2025-03-07 | $0.869 | $0.8107 | $0.0583 | 119,032.0 | -1.35% |
| 2025-03-06 | $0.83 | $0.7852 | $0.0448 | 160,713.0 | +3.36% |
| 2025-03-05 | $0.84 | $0.7821 | $0.0579 | 438,690.0 | +2.40% |
| 2025-03-04 | $0.8205 | $0.784 | $0.0365 | 147,581.0 | -4.38% |
| 2025-03-03 | $0.89 | $0.81 | $0.08 | 257,139.0 | -2.79% |
| 2025-02-28 | $0.9106 | $0.814 | $0.0966 | 224,502.0 | -0.76% |
| 2025-02-27 | $0.95 | $0.85 | $0.10 | 226,943.0 | -4.30% |
| 2025-02-26 | $0.8931 | $0.86 | $0.0331 | 231,371.0 | +2.10% |
| 2025-02-25 | $0.975 | $0.8625 | $0.1125 | 416,650.0 | -6.52% |
| 2025-02-24 | $0.99 | $0.8661 | $0.1239 | 632,813.0 | -6.00% |
| 2025-02-21 | $1.14 | $0.9443 | $0.1957 | 902,763.0 | -16.10% |
| 2025-02-20 | $1.26 | $1.16 | $0.10 | 239,390.0 | -4.84% |
| 2025-02-19 | $1.28 | $1.22 | $0.06 | 192,480.0 | -3.13% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $0.89 | $0.602 | $0.288 | 5,610,062.0 | -21.99% |
| 2025-02 | $1.70 | $0.814 | $0.886 | 5,938,037.0 | -50.67% |
| 2025-01 | $2.28 | $1.70 | $0.58 | 5,052,750.0 | -18.96% |
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.38 | $1.95 | $0.43 | 3,643,153.0 | -8.18% |
| 2024-11 | $2.82 | $1.99 | $0.83 | 3,601,118.0 | -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% |
1.12%
0.34%
자본화:
|
볼륨(24시간):