Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Harvard Bioscience
(NQ:
HBIO
)
3.370
-0.070 (-2.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
4.200
4.600
4.200
4.400
132,921
+0.20(+4.76%)
May 30, 2018
4.300
4.350
4.200
4.200
122,808
-0.10(-2.33%)
May 29, 2018
4.400
4.400
4.200
4.300
73,476
-0.03(-0.58%)
May 25, 2018
4.325
4.325
4.325
0
-0.12(-2.81%)
May 24, 2018
4.250
4.500
4.200
4.450
126,172
+0.15(+3.49%)
May 23, 2018
4.400
4.475
4.200
4.300
103,589
-0.15(-3.37%)
May 22, 2018
4.600
4.600
4.400
4.450
99,566
-0.15(-3.26%)
May 21, 2018
4.800
4.800
4.550
4.600
98,278
-0.20(-4.17%)
May 18, 2018
4.600
4.800
4.550
4.800
102,696
+0.20(+4.35%)
May 17, 2018
4.600
4.700
4.550
4.600
89,428
+0.00(+0.00%)
May 16, 2018
4.850
4.900
4.550
4.600
117,083
-0.20(-4.17%)
May 15, 2018
4.850
4.950
4.800
4.800
66,170
-0.10(-2.04%)
May 14, 2018
4.850
5.000
4.800
4.900
70,303
+0.00(+0.00%)
May 11, 2018
4.900
5.000
4.800
4.900
86,072
-0.05(-1.01%)
May 10, 2018
4.750
5.000
4.750
4.950
83,184
+0.20(+4.21%)
May 09, 2018
4.850
4.900
4.750
4.750
121,668
-0.10(-2.06%)
May 08, 2018
4.800
4.995
4.800
4.850
126,887
+0.00(+0.00%)
May 07, 2018
4.650
4.950
4.641
4.850
212,374
-0.15(-3.00%)
May 04, 2018
5.550
5.550
4.605
5.000
217,729
-0.50(-9.09%)
May 03, 2018
5.650
5.750
5.500
5.500
98,835
-0.20(-3.51%)
May 02, 2018
5.650
5.750
5.600
5.700
137,831
+0.03(+0.44%)
May 01, 2018
5.750
5.750
5.525
5.675
168,024
-0.08(-1.30%)
Apr 30, 2018
5.900
5.950
5.700
5.750
106,370
-0.15(-2.54%)
Apr 27, 2018
5.800
6.050
5.700
5.900
128,702
+0.05(+0.85%)
Apr 26, 2018
5.850
5.875
5.725
5.850
77,622
+0.05(+0.86%)
Apr 25, 2018
5.800
5.950
5.700
5.800
176,322
+0.00(+0.00%)
Apr 24, 2018
5.900
6.000
5.700
5.800
114,957
-0.15(-2.52%)
Apr 23, 2018
5.950
6.150
5.800
5.950
315,576
+0.20(+3.48%)
Apr 20, 2018
5.700
5.800
5.650
5.750
94,092
+0.05(+0.88%)
Apr 19, 2018
5.900
5.900
5.555
5.700
121,871
-0.15(-2.56%)
Apr 18, 2018
5.900
5.900
5.550
5.850
160,079
-0.05(-0.85%)
Apr 17, 2018
5.950
6.050
5.800
5.900
131,015
+0.05(+0.85%)
Apr 16, 2018
5.600
6.000
5.450
5.850
244,114
+0.25(+4.46%)
Apr 13, 2018
5.550
5.700
5.450
5.600
101,371
+0.05(+0.90%)
Apr 12, 2018
5.700
5.975
5.450
5.550
195,373
-0.10(-1.77%)
Apr 11, 2018
5.300
5.650
5.300
5.650
276,266
+0.40(+7.62%)
Apr 10, 2018
5.100
5.250
5.000
5.250
230,162
+0.20(+3.96%)
Apr 09, 2018
5.000
5.100
4.950
5.050
99,743
+0.05(+1.00%)
Apr 06, 2018
4.900
5.050
4.850
5.000
125,052
+0.10(+2.04%)
Apr 05, 2018
4.950
5.000
4.800
4.900
96,247
-0.10(-2.00%)
Apr 04, 2018
5.100
5.250
4.950
5.000
191,072
-0.15(-2.91%)
Apr 03, 2018
5.000
5.400
4.850
5.150
266,104
+0.15(+3.00%)
Apr 02, 2018
5.000
5.050
4.850
5.000
122,142
+0.00(+0.00%)
Mar 29, 2018
5.000
5.000
5.000
0
+0.00(+0.00%)
Mar 28, 2018
5.150
5.150
4.900
5.000
138,096
-0.15(-2.91%)
Mar 27, 2018
4.950
5.150
4.950
5.150
188,529
+0.15(+3.00%)
Mar 26, 2018
5.050
5.070
4.950
5.000
103,551
+0.05(+1.01%)
Mar 23, 2018
4.850
5.200
4.800
4.950
161,469
+0.05(+1.02%)
Mar 22, 2018
4.800
4.900
4.800
4.900
84,701
+0.10(+2.08%)
Mar 21, 2018
4.400
4.850
4.400
4.800
243,596
+0.45(+10.34%)
Mar 20, 2018
4.355
4.450
4.350
4.350
148,232
+0.00(+0.00%)
Mar 19, 2018
4.350
4.450
4.300
4.350
70,616
-0.05(-1.14%)
Mar 16, 2018
4.400
4.455
4.200
4.400
145,978
+0.00(+0.00%)
Mar 15, 2018
4.695
4.695
4.400
4.400
123,918
-0.15(-3.30%)
Mar 14, 2018
4.700
4.700
4.550
4.550
98,806
-0.20(-4.21%)
Mar 13, 2018
4.850
4.900
4.550
4.750
117,331
-0.05(-1.04%)
Mar 12, 2018
4.600
4.850
4.550
4.800
144,131
+0.20(+4.35%)
Mar 09, 2018
4.550
4.650
4.500
4.600
185,697
+0.10(+2.22%)
Mar 08, 2018
4.550
4.700
4.450
4.500
158,807
-0.05(-1.10%)
Mar 07, 2018
4.750
4.750
4.500
4.550
263,605
-0.17(-3.70%)
Mar 06, 2018
4.750
4.800
4.700
4.725
105,979
-0.03(-0.53%)
Mar 05, 2018
4.750
4.825
4.700
4.750
57,554
+0.00(+0.00%)
Mar 02, 2018
4.800
5.200
4.349
4.750
153,283
-0.05(-1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.