Stockscreener 앱 받기
0.4465
4.90%
-0.023
Harvard Bioscience Inc 주식 (HBIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $0.475 | $0.4322 | $0.0428 | 626,536.0 | -4.90% |
| 2025-07-02 | $0.4695 | $0.441 | $0.0285 | 501,401.0 | +4.71% |
| 2025-07-01 | $0.4606 | $0.43 | $0.0306 | 738,821.0 | +1.04% |
| 2025-06-30 | $0.4849 | $0.4207 | $0.0642 | 1,658,079.0 | -4.27% |
| 2025-06-27 | $0.52 | $0.454 | $0.066 | 5,153,126.0 | -9.44% |
| 2025-06-26 | $0.526 | $0.4909 | $0.0351 | 718,052.0 | +3.62% |
| 2025-06-25 | $0.5509 | $0.4818 | $0.0691 | 1,065,142.0 | -6.74% |
| 2025-06-24 | $0.5348 | $0.47 | $0.0648 | 1,062,055.0 | +3.11% |
| 2025-06-23 | $0.55 | $0.4944 | $0.0556 | 874,939.0 | -3.39% |
| 2025-06-20 | $0.5775 | $0.4831 | $0.0944 | 1,934,432.0 | +9.00% |
| 2025-06-18 | $0.5034 | $0.464 | $0.0394 | 830,614.0 | -0.57% |
| 2025-06-17 | $0.5203 | $0.4853 | $0.035 | 586,795.0 | -3.65% |
| 2025-06-16 | $0.5174 | $0.4542 | $0.0632 | 1,204,125.0 | +0.08% |
| 2025-06-13 | $0.53 | $0.5002 | $0.0298 | 653,196.0 | -2.79% |
| 2025-06-12 | $0.57 | $0.5005 | $0.0695 | 1,446,930.0 | -9.51% |
| 2025-06-11 | $0.636 | $0.5554 | $0.0806 | 1,642,059.0 | -2.72% |
| 2025-06-10 | $0.648 | $0.5024 | $0.1456 | 5,308,596.0 | +6.50% |
| 2025-06-09 | $0.589 | $0.41 | $0.179 | 12,243,848.0 | +36.54% |
| 2025-06-06 | $0.42 | $0.371 | $0.049 | 2,125,787.0 | -0.99% |
| 2025-06-05 | $0.4399 | $0.392 | $0.0479 | 2,231,311.0 | +0.66% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $0.475 | $0.43 | $0.045 | 1,866,758.0 | +0.61% |
| 2025-06 | $0.648 | $0.37 | $0.278 | 61,937,293.0 | -4.97% |
| 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% |
0.63%
0.03%
자본화:
|
볼륨(24시간):