Stockscreener 앱 받기
0.3706
5.25%
0.0185
시장 영업 전:
.40
0.0294
+7.93%
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $0.3755 | $0.35 | $0.0255 | 1,256,686.0 | +5.25% |
| 2025-05-12 | $0.67 | $0.3108 | $0.3592 | 14,260,565.0 | +11.78% |
| 2025-05-09 | $0.3403 | $0.3011 | $0.0392 | 430,107.0 | +3.41% |
| 2025-05-08 | $0.31 | $0.301 | $0.009 | 184,344.0 | +1.53% |
| 2025-05-07 | $0.3232 | $0.29 | $0.0332 | 291,167.0 | +0.00% |
| 2025-05-06 | $0.33 | $0.30 | $0.03 | 343,404.0 | -9.06% |
| 2025-05-05 | $0.35 | $0.32 | $0.03 | 247,029.0 | -5.12% |
| 2025-05-02 | $0.3672 | $0.34 | $0.0272 | 199,019.0 | +2.23% |
| 2025-05-01 | $0.3741 | $0.34 | $0.0341 | 422,568.0 | -4.55% |
| 2025-04-30 | $0.3891 | $0.3321 | $0.057 | 398,380.0 | -3.68% |
| 2025-04-29 | $0.3922 | $0.3699 | $0.0223 | 176,252.0 | -3.29% |
| 2025-04-28 | $0.3995 | $0.3652 | $0.0343 | 288,452.0 | +1.49% |
| 2025-04-25 | $0.3899 | $0.3737 | $0.0162 | 352,709.0 | -3.33% |
| 2025-04-24 | $0.4008 | $0.3851 | $0.0157 | 347,425.0 | -2.06% |
| 2025-04-23 | $0.4238 | $0.3951 | $0.0287 | 507,288.0 | +1.22% |
| 2025-04-22 | $0.3972 | $0.36 | $0.0372 | 306,005.0 | +7.99% |
| 2025-04-21 | $0.40 | $0.36 | $0.04 | 394,570.0 | -6.13% |
| 2025-04-17 | $0.415 | $0.38 | $0.035 | 289,110.0 | -0.51% |
| 2025-04-16 | $0.4298 | $0.39 | $0.0398 | 232,740.0 | -1.27% |
| 2025-04-15 | $0.4537 | $0.39 | $0.0637 | 244,599.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.67 | $0.29 | $0.38 | 18,891,575.0 | +4.01% |
| 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% |
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% |
1.71%
0.75%
자본화:
|
볼륨(24시간):