Stockscreener 앱 받기
0.4103
2.56%
-0.0108
시간 외 거래:
.40
-0.0103
-2.51%
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $0.43 | $0.37 | $0.06 | 3,551,811.0 | -2.56% |
| 2025-06-03 | $0.4689 | $0.40 | $0.0689 | 5,707,337.0 | +3.87% |
| 2025-06-02 | $0.5595 | $0.4052 | $0.1543 | 11,939,059.0 | -13.19% |
| 2025-05-30 | $0.5814 | $0.4305 | $0.1509 | 13,247,704.0 | -30.32% |
| 2025-05-29 | $0.9458 | $0.3101 | $0.6357 | 631,104,262.0 | +135.74% |
| 2025-05-28 | $0.3746 | $0.2813 | $0.0933 | 1,391,142.0 | -23.84% |
| 2025-05-27 | $0.3798 | $0.3373 | $0.0425 | 602,871.0 | +11.04% |
| 2025-05-23 | $0.3428 | $0.3188 | $0.024 | 372,238.0 | +1.82% |
| 2025-05-22 | $0.3449 | $0.3111 | $0.0338 | 470,454.0 | +1.23% |
| 2025-05-21 | $0.353 | $0.326 | $0.027 | 364,093.0 | -3.03% |
| 2025-05-20 | $0.348 | $0.3203 | $0.0277 | 570,740.0 | -1.29% |
| 2025-05-19 | $0.37 | $0.33 | $0.04 | 736,041.0 | +0.35% |
| 2025-05-16 | $0.3695 | $0.338 | $0.0315 | 422,018.0 | -4.20% |
| 2025-05-15 | $0.374 | $0.334 | $0.04 | 576,314.0 | +2.49% |
| 2025-05-14 | $0.3918 | $0.34 | $0.0518 | 648,946.0 | -6.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.5595 | $0.37 | $0.1895 | 24,750,018.0 | -12.14% |
| 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% |
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% |
1.19%
0.75%
자본화:
|
볼륨(24시간):