Stockscreener 앱 받기
0.6704
2.91%
-0.0201
시장 영업 전:
.67
-0.0004
-0.06%
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.698 | $0.67 | $0.028 | 345,384.0 | -2.91% |
| 2026-01-06 | $0.71 | $0.683 | $0.027 | 311,635.0 | +1.04% |
| 2026-01-05 | $0.7097 | $0.6468 | $0.0629 | 298,174.0 | +4.83% |
| 2026-01-02 | $0.6659 | $0.642 | $0.0239 | 239,426.0 | -2.53% |
| 2025-12-31 | $0.673 | $0.65 | $0.023 | 389,884.0 | +1.66% |
| 2025-12-30 | $0.6772 | $0.65 | $0.0272 | 386,008.0 | -0.66% |
| 2025-12-29 | $0.715 | $0.662 | $0.053 | 761,604.0 | -5.70% |
| 2025-12-26 | $0.7297 | $0.7008 | $0.0289 | 308,396.0 | -3.18% |
| 2025-12-24 | $0.745 | $0.7201 | $0.0249 | 237,249.0 | +0.64% |
| 2025-12-23 | $0.7701 | $0.7126 | $0.0575 | 358,551.0 | -4.44% |
| 2025-12-22 | $0.7997 | $0.7507 | $0.049 | 370,876.0 | +0.11% |
| 2025-12-19 | $0.7789 | $0.7421 | $0.0368 | 408,305.0 | -1.79% |
| 2025-12-18 | $0.81 | $0.7654 | $0.0446 | 312,035.0 | -2.52% |
| 2025-12-17 | $0.8399 | $0.7201 | $0.1198 | 2,103,772.0 | +12.43% |
| 2025-12-16 | $0.72 | $0.6801 | $0.0399 | 626,375.0 | -0.46% |
| 2025-12-15 | $0.7597 | $0.6912 | $0.0685 | 516,223.0 | -5.09% |
| 2025-12-12 | $0.7799 | $0.7275 | $0.0524 | 544,067.0 | -0.31% |
| 2025-12-11 | $0.776 | $0.72 | $0.056 | 592,289.0 | -2.80% |
| 2025-12-10 | $0.7831 | $0.7133 | $0.0698 | 568,263.0 | +6.14% |
| 2025-12-09 | $0.7865 | $0.7051 | $0.0814 | 1,188,789.0 | -4.81% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.71 | $0.642 | $0.068 | 1,540,003.0 | +0.24% |
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% |
0.51%
1.30%
자본화:
|
볼륨(24시간):