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 29, 2009
2.600
2.699
2.509
2.593
77,702
-0.05(-1.72%)
May 28, 2009
2.600
2.736
2.600
2.638
199,219
+0.12(+4.82%)
May 27, 2009
2.502
2.752
2.388
2.517
365,235
+0.02(+0.61%)
May 26, 2009
2.373
2.600
2.373
2.502
153,704
+0.04(+1.54%)
May 22, 2009
2.373
2.479
2.373
2.464
105,096
+0.05(+2.20%)
May 21, 2009
2.350
2.540
2.350
2.411
237,198
+0.06(+2.45%)
May 20, 2009
2.570
2.585
2.343
2.353
263,078
-0.26(-10.03%)
May 19, 2009
2.312
2.722
2.312
2.616
364,439
+0.30(+13.11%)
May 18, 2009
2.191
2.851
2.191
2.312
214,481
+0.08(+3.39%)
May 15, 2009
2.244
2.623
2.130
2.237
874,049
+0.05(+2.08%)
May 14, 2009
2.237
2.290
2.191
2.191
19,351
-0.02(-0.69%)
May 13, 2009
2.138
2.237
2.126
2.206
55,954
+0.02(+0.69%)
May 12, 2009
2.282
2.282
2.146
2.191
61,450
-0.05(-2.03%)
May 11, 2009
2.168
2.237
2.115
2.237
91,057
+0.06(+2.79%)
May 08, 2009
2.221
2.274
2.161
2.176
131,080
+0.08(+3.99%)
May 07, 2009
2.237
2.259
2.092
2.092
17,326
-0.06(-2.82%)
May 06, 2009
2.229
2.274
2.123
2.153
26,763
-0.11(-4.70%)
May 05, 2009
2.426
2.426
2.092
2.259
59,949
-0.20(-8.02%)
May 04, 2009
2.418
2.487
2.062
2.456
40,919
+0.09(+3.85%)
May 01, 2009
2.426
2.456
2.328
2.365
37,052
+0.17(+7.59%)
Apr 30, 2009
2.176
2.403
2.161
2.199
131,406
+0.00(+0.00%)
Apr 29, 2009
2.237
2.237
2.183
2.199
70,573
+0.01(+0.35%)
Apr 28, 2009
2.221
2.221
2.085
2.191
36,910
+0.07(+3.21%)
Apr 27, 2009
2.221
2.221
2.100
2.123
24,169
-0.08(-3.45%)
Apr 24, 2009
2.130
2.305
2.047
2.199
55,992
+0.11(+5.07%)
Apr 23, 2009
1.994
2.191
1.994
2.092
22,900
+0.05(+2.60%)
Apr 22, 2009
2.123
2.159
2.032
2.039
20,093
-0.07(-3.24%)
Apr 21, 2009
2.115
2.146
2.092
2.108
8,144
+0.02(+1.09%)
Apr 20, 2009
2.168
2.191
2.032
2.085
17,819
-0.10(-4.51%)
Apr 17, 2009
2.032
2.183
2.032
2.183
18,141
+0.11(+5.49%)
Apr 16, 2009
2.039
2.092
2.039
2.070
12,240
-0.02(-1.09%)
Apr 15, 2009
2.130
2.191
2.062
2.092
3,813
-0.01(-0.36%)
Apr 14, 2009
2.085
2.237
2.032
2.100
34,381
+0.02(+0.73%)
Apr 13, 2009
2.070
2.153
2.047
2.085
91,204
+0.02(+0.73%)
Apr 09, 2009
1.986
2.146
1.986
2.070
29,929
+0.08(+4.20%)
Apr 08, 2009
1.979
2.039
1.948
1.986
20,356
-0.04(-1.87%)
Apr 07, 2009
1.956
2.089
1.933
2.024
41,103
+0.02(+0.75%)
Apr 06, 2009
2.009
2.146
2.009
2.009
25,365
-0.08(-3.64%)
Apr 03, 2009
2.024
2.130
2.024
2.085
103,119
+0.00(+0.00%)
Apr 02, 2009
2.077
2.244
2.077
2.085
33,881
-0.02(-1.08%)
Apr 01, 2009
2.002
2.267
2.002
2.108
51,301
-0.15(-6.71%)
Mar 31, 2009
2.153
2.259
2.077
2.259
38,781
+0.20(+9.96%)
Mar 30, 2009
2.123
2.297
2.017
2.055
19,543
-0.18(-8.14%)
Mar 26, 2009
2.320
2.396
2.085
2.237
37,860
-0.12(-5.14%)
Mar 25, 2009
2.290
2.396
2.191
2.358
39,755
+0.13(+5.78%)
Mar 24, 2009
2.259
2.411
2.176
2.229
23,657
+0.04(+1.73%)
Mar 23, 2009
2.191
2.237
2.098
2.191
17,515
+0.11(+5.47%)
Mar 20, 2009
2.153
2.161
1.926
2.077
53,352
-0.03(-1.44%)
Mar 19, 2009
1.964
2.123
1.911
2.108
47,474
+0.10(+4.91%)
Mar 18, 2009
1.994
2.049
1.933
2.009
27,473
+0.00(+0.00%)
Mar 17, 2009
1.948
2.032
1.948
2.009
19,794
+0.05(+2.71%)
Mar 16, 2009
2.047
2.085
1.926
1.956
14,218
-0.05(-2.64%)
Mar 13, 2009
2.024
2.108
1.956
2.009
9,425
-0.04(-1.85%)
Mar 12, 2009
1.956
2.092
1.903
2.047
29,924
+0.11(+5.88%)
Mar 11, 2009
1.918
2.062
1.903
1.933
22,763
-0.01(-0.39%)
Mar 10, 2009
1.956
1.998
1.933
1.941
24,189
-0.02(-1.16%)
Mar 09, 2009
1.971
1.994
1.964
1.964
26,542
+0.02(+0.78%)
Mar 06, 2009
1.888
2.062
1.888
1.948
55,324
+0.03(+1.58%)
Mar 05, 2009
1.979
1.979
1.888
1.918
22,841
-0.05(-2.32%)
Mar 04, 2009
1.872
1.986
1.872
1.964
28,982
+0.07(+3.60%)
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
.