Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvard Bioscience (NQ: HBIO )

3.270 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 3.690 3.780 3.640 3.660 292,204 -0.09(-2.40%)
May 27, 2022 3.760 3.830 3.730 3.750 222,452 +0.00(+0.00%)
May 26, 2022 3.780 3.810 3.725 3.750 155,096 +0.00(+0.00%)
May 25, 2022 3.780 3.810 3.650 3.750 148,658 -0.04(-1.06%)
May 24, 2022 3.830 3.850 3.740 3.790 176,708 -0.04(-1.04%)
May 23, 2022 3.680 3.850 3.680 3.830 170,399 +0.15(+4.08%)
May 20, 2022 3.750 3.850 3.580 3.680 140,427 -0.04(-1.08%)
May 19, 2022 3.650 3.800 3.610 3.720 239,821 +0.07(+1.92%)
May 18, 2022 3.730 3.740 3.620 3.650 166,561 -0.09(-2.41%)
May 17, 2022 3.720 3.810 3.670 3.740 182,973 +0.06(+1.63%)
May 16, 2022 3.720 3.750 3.615 3.680 207,586 -0.10(-2.65%)
May 13, 2022 3.750 3.890 3.740 3.780 313,632 +0.04(+1.07%)
May 12, 2022 3.770 3.930 3.530 3.740 259,914 -0.09(-2.35%)
May 11, 2022 3.690 3.970 3.680 3.830 396,678 +0.25(+6.98%)
May 10, 2022 3.470 3.700 3.450 3.580 495,177 +0.15(+4.37%)
May 09, 2022 3.530 3.810 3.360 3.430 390,642 -0.33(-8.78%)
May 06, 2022 4.110 4.110 3.700 3.760 504,547 -0.36(-8.74%)
May 05, 2022 4.480 4.580 4.100 4.120 468,311 -0.51(-11.02%)
May 04, 2022 5.450 5.450 4.220 4.630 882,345 -1.02(-18.05%)
May 03, 2022 5.530 5.700 5.480 5.650 147,354 +0.12(+2.17%)
May 02, 2022 5.260 5.580 5.260 5.530 132,115 +0.31(+5.94%)
Apr 29, 2022 5.240 5.330 5.100 5.220 242,258 -0.03(-0.57%)
Apr 28, 2022 5.500 5.500 5.100 5.250 125,285 -0.19(-3.49%)
Apr 27, 2022 5.450 5.560 5.360 5.440 217,653 -0.01(-0.18%)
Apr 26, 2022 5.570 5.600 5.420 5.450 174,329 -0.19(-3.37%)
Apr 25, 2022 5.760 5.900 5.530 5.640 153,264 -0.18(-3.09%)
Apr 22, 2022 5.960 6.070 5.760 5.820 217,240 -0.19(-3.16%)
Apr 21, 2022 6.000 6.100 5.995 6.010 199,169 +0.02(+0.33%)
Apr 20, 2022 5.770 6.030 5.770 5.990 135,884 +0.27(+4.72%)
Apr 19, 2022 5.770 5.850 5.710 5.720 127,204 -0.05(-0.87%)
Apr 18, 2022 5.890 5.890 5.700 5.770 136,917 -0.11(-1.87%)
Apr 14, 2022 6.020 6.020 5.810 5.880 98,621 -0.13(-2.16%)
Apr 13, 2022 6.070 6.075 5.960 6.010 112,717 -0.04(-0.66%)
Apr 12, 2022 6.250 6.280 6.000 6.050 120,906 -0.16(-2.58%)
Apr 11, 2022 6.310 6.310 6.190 6.210 103,118 -0.13(-2.05%)
Apr 08, 2022 6.430 6.480 6.300 6.340 97,030 -0.08(-1.25%)
Apr 07, 2022 6.260 6.490 6.250 6.420 134,020 +0.10(+1.58%)
Apr 06, 2022 6.120 6.340 6.090 6.320 136,727 +0.12(+1.94%)
Apr 05, 2022 6.330 6.340 6.170 6.200 105,554 -0.09(-1.43%)
Apr 04, 2022 6.260 6.360 6.140 6.290 122,379 +0.06(+0.96%)
Apr 01, 2022 6.220 6.265 6.110 6.230 146,703 +0.02(+0.32%)
Mar 31, 2022 6.360 6.370 6.150 6.210 128,692 -0.14(-2.20%)
Mar 30, 2022 6.130 6.380 6.130 6.350 144,194 +0.15(+2.42%)
Mar 29, 2022 5.970 6.250 5.970 6.200 160,971 +0.28(+4.73%)
Mar 28, 2022 5.930 5.950 5.810 5.920 234,742 -0.02(-0.34%)
Mar 25, 2022 5.800 5.970 5.800 5.940 271,846 +0.14(+2.41%)
Mar 24, 2022 5.850 5.850 5.760 5.800 127,280 -0.03(-0.51%)
Mar 23, 2022 5.900 5.910 5.790 5.830 171,794 -0.13(-2.18%)
Mar 22, 2022 5.940 6.030 5.910 5.960 116,160 +0.03(+0.51%)
Mar 21, 2022 6.150 6.200 5.880 5.930 97,648 -0.22(-3.58%)
Mar 18, 2022 6.250 6.360 5.970 6.150 445,882 -0.06(-0.97%)
Mar 17, 2022 6.050 6.240 6.000 6.210 103,461 +0.09(+1.47%)
Mar 16, 2022 5.930 6.150 5.880 6.120 138,037 +0.23(+3.90%)
Mar 15, 2022 5.830 5.930 5.710 5.890 120,398 +0.06(+1.03%)
Mar 14, 2022 6.200 6.340 5.795 5.830 346,486 -0.38(-6.12%)
Mar 11, 2022 6.400 6.470 6.190 6.210 207,427 -0.20(-3.12%)
Mar 10, 2022 6.120 6.430 6.000 6.410 240,637 +0.16(+2.56%)
Mar 09, 2022 5.910 6.270 5.760 6.250 210,450 +0.46(+7.94%)
Mar 08, 2022 5.560 5.850 5.360 5.790 234,464 +0.39(+7.22%)
Mar 07, 2022 5.400 5.430 5.375 5.400 134,390 -0.02(-0.37%)
Mar 04, 2022 5.400 5.440 5.370 5.420 101,219 +0.00(+0.00%)
Mar 03, 2022 5.470 5.470 5.395 5.420 125,194 +0.01(+0.18%)
Mar 02, 2022 5.540 5.540 5.400 5.410 146,530 -0.07(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.