Stockscreener 앱 받기
0.4847
4.42%
-0.0224
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $0.51 | $0.40 | $0.11 | 1,452,650.0 | -4.42% |
| 2026-03-11 | $0.5399 | $0.5033 | $0.0366 | 338,841.0 | -4.34% |
| 2026-03-10 | $0.5422 | $0.493 | $0.0492 | 500,539.0 | +9.07% |
| 2026-03-09 | $0.53 | $0.47 | $0.06 | 516,618.0 | -11.64% |
| 2026-03-06 | $0.576 | $0.547 | $0.029 | 298,611.0 | -3.68% |
| 2026-03-05 | $0.6199 | $0.57 | $0.0499 | 157,501.0 | -0.45% |
| 2026-03-04 | $0.595 | $0.5651 | $0.0299 | 100,659.0 | +1.43% |
| 2026-03-03 | $0.60 | $0.56 | $0.04 | 204,546.0 | -4.31% |
| 2026-03-02 | $0.6135 | $0.582 | $0.0315 | 144,585.0 | -3.70% |
| 2026-02-27 | $0.65 | $0.59 | $0.06 | 260,287.0 | +2.13% |
| 2026-02-26 | $0.6175 | $0.5868 | $0.0307 | 226,807.0 | -0.46% |
| 2026-02-25 | $0.6096 | $0.5645 | $0.0451 | 221,638.0 | +3.91% |
| 2026-02-24 | $0.5999 | $0.56 | $0.0399 | 137,599.0 | +2.40% |
| 2026-02-23 | $0.60 | $0.5575 | $0.0425 | 334,775.0 | -2.74% |
| 2026-02-20 | $0.617 | $0.5751 | $0.0419 | 501,107.0 | -0.46% |
| 2026-02-19 | $0.5958 | $0.58 | $0.0158 | 177,879.0 | -1.16% |
| 2026-02-18 | $0.6095 | $0.57 | $0.0395 | 293,019.0 | -0.59% |
| 2026-02-17 | $0.6099 | $0.58 | $0.0299 | 319,908.0 | +7.55% |
| 2026-02-13 | $0.57 | $0.535 | $0.035 | 204,561.0 | -0.96% |
| 2026-02-12 | $0.569 | $0.5343 | $0.0347 | 257,365.0 | +2.98% |
| 2026-02-11 | $0.619 | $0.5409 | $0.0781 | 461,383.0 | -9.52% |
| 2026-02-10 | $0.6549 | $0.55 | $0.1049 | 5,439,134.0 | +13.37% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.6199 | $0.40 | $0.2199 | 3,714,550.0 | -21.02% |
| 2026-02 | $0.6549 | $0.472 | $0.1829 | 10,166,264.0 | +22.52% |
| 2026-01 | $0.71 | $0.4821 | $0.2279 | 6,275,880.0 | -25.10% |
Harvard Bioscience Inc 주식 (HBIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.8399 | $0.65 | $0.1899 | 13,235,416.0 | -13.55% |
| 2025-11 | $0.7871 | $0.4854 | $0.3017 | 42,201,149.0 | +47.31% |
| 2025-10 | $0.94 | $0.3755 | $0.5645 | 336,786,338.0 | +17.81% |
| 2025-09 | $0.56 | $0.42 | $0.14 | 20,764,276.0 | -11.41% |
| 2025-08 | $0.57 | $0.42 | $0.15 | 10,662,871.0 | +6.29% |
| 2025-07 | $0.64 | $0.3859 | $0.2541 | 20,816,027.0 | +4.93% |
| 2025-06 | $0.648 | $0.37 | $0.278 | 61,937,293.0 | -4.97% |
| 2025-05 | $0.9458 | $0.2813 | $0.6645 | 668,141,712.0 | +31.07% |
| 2025-04 | $0.6699 | $0.3321 | $0.3378 | 7,390,827.0 | -37.05% |
| 2025-03 | $0.89 | $0.56 | $0.33 | 7,556,689.0 | -32.90% |
| 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% |
2.91%
자본화:
|
볼륨(24시간):