NasdaqGM - Nasdaq Real Time Price • USD
Harvard Bioscience, Inc. (HBIO)
As of 10:07 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 3.7500 | 3.8400 | 3.6309 | 3.7200 | 3.7200 | 14,488 |
| Apr 22, 2024 | 3.7100 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 90,500 |
| Apr 19, 2024 | 3.9500 | 4.0200 | 3.6900 | 3.7000 | 3.7000 | 87,300 |
| Apr 18, 2024 | 4.1000 | 4.3100 | 3.8600 | 3.9700 | 3.9700 | 126,600 |
| Apr 17, 2024 | 4.1900 | 4.4000 | 4.0900 | 4.0900 | 4.0900 | 86,000 |
| Apr 16, 2024 | 4.4100 | 4.4200 | 4.1500 | 4.1800 | 4.1800 | 66,000 |
| Apr 15, 2024 | 4.2100 | 4.4500 | 4.1500 | 4.4400 | 4.4400 | 192,800 |
| Apr 12, 2024 | 4.3500 | 4.4000 | 4.1900 | 4.2400 | 4.2400 | 92,900 |
| Apr 11, 2024 | 4.2600 | 4.3700 | 4.1200 | 4.3500 | 4.3500 | 56,000 |
| Apr 10, 2024 | 4.4800 | 4.6200 | 4.1600 | 4.2600 | 4.2600 | 115,500 |
| Apr 9, 2024 | 4.3800 | 4.6500 | 4.3300 | 4.6300 | 4.6300 | 98,400 |
| Apr 8, 2024 | 4.5200 | 4.6600 | 4.2300 | 4.3100 | 4.3100 | 185,400 |
| Apr 5, 2024 | 4.4300 | 4.5800 | 4.3800 | 4.5200 | 4.5200 | 34,500 |
| Apr 4, 2024 | 4.3000 | 4.7000 | 4.3000 | 4.4700 | 4.4700 | 150,200 |
| Apr 3, 2024 | 4.1300 | 4.2600 | 4.1200 | 4.2000 | 4.2000 | 92,100 |
| Apr 2, 2024 | 4.2000 | 4.2500 | 4.0400 | 4.1700 | 4.1700 | 50,600 |
| Apr 1, 2024 | 4.2300 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 63,400 |
| Mar 28, 2024 | 4.1700 | 4.3100 | 4.1700 | 4.2400 | 4.2400 | 93,700 |
| Mar 27, 2024 | 4.0500 | 4.2200 | 3.9700 | 4.2000 | 4.2000 | 81,800 |
| Mar 26, 2024 | 4.1300 | 4.2000 | 3.9200 | 4.0200 | 4.0200 | 87,100 |
| Mar 25, 2024 | 4.1900 | 4.2300 | 4.1000 | 4.1300 | 4.1300 | 38,600 |
| Mar 22, 2024 | 4.3400 | 4.3700 | 4.0600 | 4.1700 | 4.1700 | 93,200 |
| Mar 21, 2024 | 4.4100 | 4.4200 | 4.2500 | 4.3600 | 4.3600 | 53,800 |
| Mar 20, 2024 | 4.3600 | 4.4500 | 4.2300 | 4.4000 | 4.4000 | 68,700 |
| Mar 19, 2024 | 4.1500 | 4.4400 | 4.1500 | 4.4000 | 4.4000 | 51,800 |
| Mar 18, 2024 | 4.0600 | 4.3000 | 3.8400 | 4.1500 | 4.1500 | 415,100 |
| Mar 15, 2024 | 4.1900 | 4.3300 | 4.0400 | 4.0500 | 4.0500 | 337,200 |
| Mar 14, 2024 | 4.3200 | 4.4400 | 4.2600 | 4.2900 | 4.2900 | 73,900 |
| Mar 13, 2024 | 4.2600 | 4.4000 | 4.2000 | 4.3900 | 4.3900 | 69,300 |
| Mar 12, 2024 | 4.3600 | 4.4400 | 4.2400 | 4.2700 | 4.2700 | 54,300 |
| Mar 11, 2024 | 4.2400 | 4.5000 | 4.1600 | 4.3600 | 4.3600 | 91,900 |
| Mar 8, 2024 | 4.5800 | 4.5900 | 4.3600 | 4.4200 | 4.4200 | 51,000 |
| Mar 7, 2024 | 4.0600 | 4.6100 | 4.0600 | 4.5100 | 4.5100 | 82,400 |
| Mar 6, 2024 | 4.2600 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 56,400 |
| Mar 5, 2024 | 4.3600 | 4.4700 | 4.1500 | 4.1900 | 4.1900 | 38,800 |
| Mar 4, 2024 | 4.4000 | 4.4900 | 4.3000 | 4.3700 | 4.3700 | 29,700 |
| Mar 1, 2024 | 4.3600 | 4.3800 | 4.2800 | 4.3500 | 4.3500 | 41,500 |
| Feb 29, 2024 | 4.4800 | 4.4800 | 4.2400 | 4.3300 | 4.3300 | 57,300 |
| Feb 28, 2024 | 4.3800 | 4.4700 | 4.3700 | 4.3800 | 4.3800 | 28,800 |
| Feb 27, 2024 | 4.4600 | 4.5000 | 4.3500 | 4.4200 | 4.4200 | 67,100 |
| Feb 26, 2024 | 4.3900 | 4.4900 | 4.3200 | 4.3700 | 4.3700 | 33,800 |
| Feb 23, 2024 | 4.4000 | 4.4600 | 4.3700 | 4.4100 | 4.4100 | 25,600 |
| Feb 22, 2024 | 4.4000 | 4.4900 | 4.3100 | 4.4000 | 4.4000 | 63,400 |
| Feb 21, 2024 | 4.3200 | 4.4900 | 4.2000 | 4.4400 | 4.4400 | 48,300 |
| Feb 20, 2024 | 4.4500 | 4.5200 | 4.2400 | 4.3300 | 4.3300 | 83,600 |
| Feb 16, 2024 | 4.8500 | 4.8800 | 4.5000 | 4.5200 | 4.5200 | 77,000 |
| Feb 15, 2024 | 4.7400 | 4.9100 | 4.5900 | 4.8600 | 4.8600 | 62,300 |
| Feb 14, 2024 | 4.4600 | 4.7800 | 4.3700 | 4.6900 | 4.6900 | 151,400 |
| Feb 13, 2024 | 4.6900 | 4.9300 | 4.2200 | 4.3600 | 4.3600 | 108,000 |
| Feb 12, 2024 | 4.7600 | 4.9100 | 4.7100 | 4.8100 | 4.8100 | 82,900 |
| Feb 9, 2024 | 4.6700 | 4.8300 | 4.6700 | 4.7300 | 4.7300 | 44,100 |
| Feb 8, 2024 | 4.6200 | 4.7000 | 4.5900 | 4.6700 | 4.6700 | 37,000 |
| Feb 7, 2024 | 4.6800 | 4.7700 | 4.6200 | 4.6500 | 4.6500 | 40,400 |
| Feb 6, 2024 | 4.4800 | 4.7700 | 4.4400 | 4.6800 | 4.6800 | 111,300 |
| Feb 5, 2024 | 4.4600 | 4.5900 | 4.3600 | 4.5000 | 4.5000 | 247,200 |
| Feb 2, 2024 | 4.4600 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 71,600 |
| Feb 1, 2024 | 4.4100 | 4.6300 | 4.4100 | 4.5200 | 4.5200 | 160,700 |
| Jan 31, 2024 | 4.6000 | 4.6000 | 4.3800 | 4.4000 | 4.4000 | 76,500 |
| Jan 30, 2024 | 4.6300 | 4.6300 | 4.4600 | 4.5700 | 4.5700 | 37,700 |
| Jan 29, 2024 | 4.5800 | 4.7000 | 4.5000 | 4.6400 | 4.6400 | 39,700 |
| Jan 26, 2024 | 4.6800 | 4.7500 | 4.4700 | 4.5600 | 4.5600 | 45,600 |
| Jan 25, 2024 | 4.5800 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 65,700 |
| Jan 24, 2024 | 4.6700 | 4.7600 | 4.4900 | 4.4900 | 4.4900 | 58,300 |
| Jan 23, 2024 | 4.5900 | 4.6200 | 4.5100 | 4.6100 | 4.6100 | 69,600 |
| Jan 22, 2024 | 4.2700 | 4.5100 | 4.2700 | 4.5100 | 4.5100 | 63,000 |
| Jan 19, 2024 | 4.2500 | 4.4000 | 4.1500 | 4.3000 | 4.3000 | 114,700 |
| Jan 18, 2024 | 4.3700 | 4.6000 | 4.2700 | 4.3000 | 4.3000 | 134,700 |
| Jan 17, 2024 | 4.5400 | 4.5600 | 4.3600 | 4.3900 | 4.3900 | 46,800 |
| Jan 16, 2024 | 4.8300 | 4.8400 | 4.5000 | 4.5800 | 4.5800 | 97,800 |
| Jan 12, 2024 | 4.7100 | 4.9300 | 4.7000 | 4.9000 | 4.9000 | 98,000 |
| Jan 11, 2024 | 4.7200 | 4.7300 | 4.5800 | 4.6600 | 4.6600 | 64,700 |
| Jan 10, 2024 | 4.8600 | 4.9300 | 4.7200 | 4.7600 | 4.7600 | 60,600 |
| Jan 9, 2024 | 4.9400 | 4.9900 | 4.8400 | 4.8700 | 4.8700 | 44,400 |
| Jan 8, 2024 | 4.8900 | 4.9900 | 4.8000 | 4.9800 | 4.9800 | 60,100 |
| Jan 5, 2024 | 4.9300 | 5.0800 | 4.8400 | 4.8600 | 4.8600 | 62,000 |
| Jan 4, 2024 | 4.9800 | 5.0200 | 4.8500 | 4.9700 | 4.9700 | 72,600 |
| Jan 3, 2024 | 5.3900 | 5.3900 | 4.9200 | 4.9700 | 4.9700 | 87,300 |
| Jan 2, 2024 | 5.3500 | 5.4400 | 5.3100 | 5.3900 | 5.3900 | 87,400 |
| Dec 29, 2023 | 5.4100 | 5.4400 | 5.3500 | 5.3500 | 5.3500 | 85,900 |
| Dec 28, 2023 | 5.4300 | 5.5600 | 5.4000 | 5.4100 | 5.4100 | 239,700 |
| Dec 27, 2023 | 5.4400 | 5.4900 | 5.3200 | 5.4900 | 5.4900 | 70,000 |
| Dec 26, 2023 | 5.4000 | 5.4900 | 5.2900 | 5.3900 | 5.3900 | 86,500 |
| Dec 22, 2023 | 5.2900 | 5.5000 | 5.1500 | 5.4000 | 5.4000 | 78,100 |
| Dec 21, 2023 | 5.0700 | 5.2900 | 5.0600 | 5.2800 | 5.2800 | 76,800 |
| Dec 20, 2023 | 4.9900 | 5.1300 | 4.9100 | 5.0000 | 5.0000 | 125,500 |
| Dec 19, 2023 | 4.9500 | 5.1600 | 4.8600 | 4.9300 | 4.9300 | 179,200 |
| Dec 18, 2023 | 4.9000 | 4.9600 | 4.8500 | 4.9000 | 4.9000 | 104,400 |
| Dec 15, 2023 | 5.0100 | 5.0100 | 4.8400 | 4.9000 | 4.9000 | 254,400 |
| Dec 14, 2023 | 5.0800 | 5.1200 | 4.8200 | 4.9200 | 4.9200 | 93,600 |
| Dec 13, 2023 | 4.9200 | 5.0900 | 4.6900 | 5.0000 | 5.0000 | 138,000 |
| Dec 12, 2023 | 5.0900 | 5.1700 | 4.8400 | 4.9400 | 4.9400 | 73,600 |
| Dec 11, 2023 | 5.2200 | 5.2600 | 4.9900 | 5.0900 | 5.0900 | 106,300 |
| Dec 8, 2023 | 4.9800 | 5.3000 | 4.9100 | 5.2200 | 5.2200 | 113,300 |
| Dec 7, 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9300 | 4.9300 | 72,800 |
| Dec 6, 2023 | 4.6500 | 4.8000 | 4.6400 | 4.7700 | 4.7700 | 154,200 |
| Dec 5, 2023 | 4.5800 | 4.7400 | 4.5200 | 4.6200 | 4.6200 | 69,600 |
| Dec 4, 2023 | 4.4200 | 4.6100 | 4.3000 | 4.5500 | 4.5500 | 108,700 |
| Dec 1, 2023 | 4.2300 | 4.4300 | 4.2300 | 4.4000 | 4.4000 | 52,400 |
| Nov 30, 2023 | 4.3600 | 4.3600 | 4.2200 | 4.2600 | 4.2600 | 67,200 |
| Nov 29, 2023 | 4.2900 | 4.4500 | 4.2800 | 4.3400 | 4.3400 | 35,500 |
| Nov 28, 2023 | 4.4400 | 4.4500 | 4.2500 | 4.2900 | 4.2900 | 54,500 |
| Nov 27, 2023 | 4.6600 | 4.7000 | 4.4400 | 4.4400 | 4.4400 | 78,500 |
| Nov 24, 2023 | 4.3700 | 4.7100 | 4.3700 | 4.6600 | 4.6600 | 56,000 |
| Nov 22, 2023 | 4.2700 | 4.4900 | 4.2600 | 4.3500 | 4.3500 | 69,300 |
| Nov 21, 2023 | 4.2100 | 4.2900 | 4.1200 | 4.2200 | 4.2200 | 25,500 |
| Nov 20, 2023 | 4.3000 | 4.3300 | 4.1700 | 4.2200 | 4.2200 | 34,300 |
| Nov 17, 2023 | 4.2700 | 4.3300 | 4.2300 | 4.2800 | 4.2800 | 106,200 |
| Nov 16, 2023 | 4.1700 | 4.3100 | 4.1100 | 4.2600 | 4.2600 | 58,200 |
| Nov 15, 2023 | 4.3300 | 4.4900 | 4.2300 | 4.2500 | 4.2500 | 68,100 |
| Nov 14, 2023 | 4.1800 | 4.3900 | 4.1000 | 4.3600 | 4.3600 | 88,700 |
| Nov 13, 2023 | 3.9100 | 4.1800 | 3.9100 | 4.0900 | 4.0900 | 72,400 |
| Nov 10, 2023 | 4.1100 | 4.1700 | 3.8000 | 4.0000 | 4.0000 | 101,800 |
| Nov 9, 2023 | 4.2000 | 4.2400 | 4.0700 | 4.1000 | 4.1000 | 71,000 |
| Nov 8, 2023 | 4.2600 | 4.4600 | 4.0000 | 4.1900 | 4.1900 | 69,700 |
| Nov 7, 2023 | 4.2900 | 4.5000 | 4.0400 | 4.2500 | 4.2500 | 87,000 |
| Nov 6, 2023 | 4.3400 | 4.3400 | 4.2100 | 4.3000 | 4.3000 | 89,000 |
| Nov 3, 2023 | 4.3700 | 4.5200 | 4.2600 | 4.3000 | 4.3000 | 88,500 |
| Nov 2, 2023 | 4.2200 | 4.3300 | 4.1600 | 4.3000 | 4.3000 | 71,100 |
| Nov 1, 2023 | 4.4000 | 4.4100 | 4.1100 | 4.1600 | 4.1600 | 86,900 |
| Oct 31, 2023 | 4.2700 | 4.4500 | 4.2500 | 4.3900 | 4.3900 | 103,700 |
| Oct 30, 2023 | 4.3100 | 4.3500 | 4.2500 | 4.2700 | 4.2700 | 94,000 |
| Oct 27, 2023 | 4.3300 | 4.4000 | 4.2000 | 4.3100 | 4.3100 | 78,700 |
| Oct 26, 2023 | 4.3400 | 4.4200 | 4.2500 | 4.3300 | 4.3300 | 78,400 |
| Oct 25, 2023 | 4.2600 | 4.4300 | 4.2200 | 4.3100 | 4.3100 | 88,000 |
| Oct 24, 2023 | 4.2100 | 4.3200 | 4.2100 | 4.2900 | 4.2900 | 85,000 |
| Oct 23, 2023 | 4.2800 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 53,100 |
| Oct 20, 2023 | 4.2700 | 4.3400 | 4.2200 | 4.2800 | 4.2800 | 85,800 |
| Oct 19, 2023 | 4.2300 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 51,500 |
| Oct 18, 2023 | 4.2500 | 4.2600 | 4.1700 | 4.2200 | 4.2200 | 83,000 |
| Oct 17, 2023 | 4.2100 | 4.3300 | 4.1300 | 4.2400 | 4.2400 | 82,600 |
| Oct 16, 2023 | 4.1700 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 83,800 |
| Oct 13, 2023 | 4.1800 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 54,300 |
| Oct 12, 2023 | 4.3000 | 4.3000 | 4.1100 | 4.1900 | 4.1900 | 83,500 |
| Oct 11, 2023 | 4.4800 | 4.5300 | 4.2100 | 4.2900 | 4.2900 | 67,800 |
| Oct 10, 2023 | 4.3900 | 4.6100 | 4.2800 | 4.4800 | 4.4800 | 114,100 |
| Oct 9, 2023 | 4.3600 | 4.4500 | 4.1400 | 4.4000 | 4.4000 | 72,800 |
| Oct 6, 2023 | 4.2900 | 4.4100 | 4.1200 | 4.3700 | 4.3700 | 65,900 |
| Oct 5, 2023 | 4.3100 | 4.3300 | 4.2000 | 4.2900 | 4.2900 | 86,200 |
| Oct 4, 2023 | 4.2800 | 4.3400 | 4.2200 | 4.3000 | 4.3000 | 52,100 |
| Oct 3, 2023 | 4.2600 | 4.3500 | 4.1500 | 4.2800 | 4.2800 | 102,300 |
| Oct 2, 2023 | 4.3100 | 4.3600 | 4.1400 | 4.2600 | 4.2600 | 137,300 |
| Sep 29, 2023 | 4.2400 | 4.3400 | 4.1400 | 4.3000 | 4.3000 | 137,600 |
| Sep 28, 2023 | 4.2200 | 4.2700 | 4.1200 | 4.2300 | 4.2300 | 65,400 |
| Sep 27, 2023 | 4.1100 | 4.2400 | 4.0300 | 4.2100 | 4.2100 | 98,500 |
| Sep 26, 2023 | 4.0800 | 4.1400 | 4.0300 | 4.1100 | 4.1100 | 104,700 |
| Sep 25, 2023 | 4.0500 | 4.1300 | 4.0100 | 4.0900 | 4.0900 | 73,800 |
| Sep 22, 2023 | 4.1300 | 4.1900 | 4.0400 | 4.0900 | 4.0900 | 182,900 |
| Sep 21, 2023 | 4.0900 | 4.2000 | 4.0400 | 4.1200 | 4.1200 | 132,300 |
| Sep 20, 2023 | 4.2400 | 4.2400 | 4.0800 | 4.1000 | 4.1000 | 80,100 |
| Sep 19, 2023 | 4.3400 | 4.3600 | 4.2300 | 4.2400 | 4.2400 | 155,800 |
| Sep 18, 2023 | 4.5500 | 4.5500 | 4.3000 | 4.3400 | 4.3400 | 123,600 |
| Sep 15, 2023 | 4.3400 | 4.6200 | 4.2900 | 4.5500 | 4.5500 | 399,600 |
| Sep 14, 2023 | 4.2000 | 4.3600 | 4.1900 | 4.3300 | 4.3300 | 65,000 |
| Sep 13, 2023 | 4.2000 | 4.2700 | 4.1400 | 4.1800 | 4.1800 | 81,500 |
| Sep 12, 2023 | 4.1700 | 4.2700 | 4.1100 | 4.2100 | 4.2100 | 63,600 |
| Sep 11, 2023 | 4.1700 | 4.1700 | 4.0300 | 4.1600 | 4.1600 | 98,400 |
| Sep 8, 2023 | 4.4300 | 4.4300 | 4.1600 | 4.1800 | 4.1800 | 91,000 |
| Sep 7, 2023 | 4.2900 | 4.4600 | 4.2000 | 4.4000 | 4.4000 | 185,100 |
| Sep 6, 2023 | 4.1500 | 4.3700 | 4.1500 | 4.2800 | 4.2800 | 83,100 |
| Sep 5, 2023 | 4.4000 | 4.5800 | 4.2500 | 4.2700 | 4.2700 | 82,900 |
| Sep 1, 2023 | 4.4200 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 82,500 |
| Aug 31, 2023 | 4.4500 | 4.5000 | 4.3900 | 4.4100 | 4.4100 | 65,000 |
| Aug 30, 2023 | 4.4100 | 4.5800 | 4.4100 | 4.4500 | 4.4500 | 83,200 |
| Aug 29, 2023 | 4.2800 | 4.4400 | 4.2800 | 4.4300 | 4.4300 | 54,800 |
| Aug 28, 2023 | 4.3200 | 4.3300 | 4.2200 | 4.2900 | 4.2900 | 71,900 |
| Aug 25, 2023 | 4.2100 | 4.3200 | 4.1600 | 4.3100 | 4.3100 | 83,100 |
| Aug 24, 2023 | 4.1800 | 4.2300 | 4.1500 | 4.2100 | 4.2100 | 83,300 |
| Aug 23, 2023 | 4.2200 | 4.2900 | 4.2200 | 4.2200 | 4.2200 | 69,300 |
| Aug 22, 2023 | 4.3100 | 4.3100 | 4.1200 | 4.2100 | 4.2100 | 108,100 |
| Aug 21, 2023 | 4.2400 | 4.3500 | 4.1300 | 4.1600 | 4.1600 | 145,200 |
| Aug 18, 2023 | 4.3300 | 4.3300 | 4.1300 | 4.2500 | 4.2500 | 151,000 |
| Aug 17, 2023 | 4.4000 | 4.4100 | 4.3100 | 4.3300 | 4.3300 | 133,500 |
| Aug 16, 2023 | 4.2400 | 4.4400 | 4.2400 | 4.4000 | 4.4000 | 240,600 |
| Aug 15, 2023 | 4.0400 | 4.2600 | 4.0400 | 4.2400 | 4.2400 | 257,300 |
| Aug 14, 2023 | 4.2500 | 4.2500 | 3.9700 | 4.0000 | 4.0000 | 245,900 |
| Aug 11, 2023 | 4.2100 | 4.3300 | 4.1400 | 4.3000 | 4.3000 | 134,500 |
| Aug 10, 2023 | 4.2900 | 4.3500 | 4.1800 | 4.2300 | 4.2300 | 140,100 |
| Aug 9, 2023 | 4.4200 | 4.4200 | 4.1500 | 4.3500 | 4.3500 | 199,000 |
| Aug 8, 2023 | 4.1100 | 4.6600 | 4.0700 | 4.4300 | 4.4300 | 230,500 |
| Aug 7, 2023 | 4.8300 | 4.8800 | 4.3500 | 4.5200 | 4.5200 | 413,400 |
| Aug 4, 2023 | 4.8300 | 4.9500 | 4.7400 | 4.8300 | 4.8300 | 131,500 |
| Aug 3, 2023 | 4.5700 | 4.8500 | 4.5500 | 4.8300 | 4.8300 | 125,600 |
| Aug 2, 2023 | 4.5600 | 4.5800 | 4.4700 | 4.5700 | 4.5700 | 172,600 |
| Aug 1, 2023 | 4.6400 | 4.7700 | 4.5100 | 4.5200 | 4.5200 | 168,200 |
| Jul 31, 2023 | 4.7700 | 4.8000 | 4.6200 | 4.6500 | 4.6500 | 140,300 |
| Jul 28, 2023 | 4.7400 | 4.8400 | 4.7300 | 4.7800 | 4.7800 | 120,300 |
| Jul 27, 2023 | 4.8400 | 4.9600 | 4.6700 | 4.7400 | 4.7400 | 222,800 |
| Jul 26, 2023 | 4.8400 | 4.9000 | 4.7900 | 4.8200 | 4.8200 | 169,700 |
| Jul 25, 2023 | 4.9700 | 5.0000 | 4.8100 | 4.8400 | 4.8400 | 94,500 |
| Jul 24, 2023 | 5.1300 | 5.2000 | 4.9400 | 4.9900 | 4.9900 | 130,900 |
| Jul 21, 2023 | 5.1300 | 5.2500 | 5.1200 | 5.1400 | 5.1400 | 178,800 |
| Jul 20, 2023 | 5.1100 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 141,000 |
| Jul 19, 2023 | 5.1900 | 5.2600 | 5.0300 | 5.1200 | 5.1200 | 207,700 |
| Jul 18, 2023 | 5.3300 | 5.3800 | 5.1900 | 5.2000 | 5.2000 | 179,200 |
| Jul 17, 2023 | 5.4400 | 5.4400 | 5.2600 | 5.3500 | 5.3500 | 177,600 |
| Jul 14, 2023 | 5.7100 | 5.7100 | 5.4200 | 5.4600 | 5.4600 | 123,800 |
| Jul 13, 2023 | 5.7100 | 5.8500 | 5.6200 | 5.6900 | 5.6900 | 154,400 |
| Jul 12, 2023 | 5.7100 | 5.7800 | 5.5000 | 5.6800 | 5.6800 | 184,600 |
| Jul 11, 2023 | 5.8300 | 5.8800 | 5.5900 | 5.6600 | 5.6600 | 138,100 |
| Jul 10, 2023 | 5.6100 | 5.8400 | 5.6100 | 5.8200 | 5.8200 | 176,900 |
| Jul 7, 2023 | 5.5500 | 5.7300 | 5.5100 | 5.6900 | 5.6900 | 169,900 |
| Jul 6, 2023 | 5.5700 | 5.6200 | 5.4100 | 5.5300 | 5.5300 | 184,000 |
| Jul 5, 2023 | 5.5400 | 5.6700 | 5.4100 | 5.6100 | 5.6100 | 143,600 |
| Jul 3, 2023 | 5.5200 | 5.6000 | 5.3500 | 5.5300 | 5.5300 | 141,000 |
| Jun 30, 2023 | 5.5900 | 5.8100 | 5.4300 | 5.4900 | 5.4900 | 246,100 |
| Jun 29, 2023 | 5.5600 | 5.6400 | 5.4900 | 5.5900 | 5.5900 | 262,500 |
| Jun 28, 2023 | 5.8300 | 5.8600 | 5.4900 | 5.6000 | 5.6000 | 419,300 |
| Jun 27, 2023 | 5.9200 | 6.0000 | 5.7800 | 5.8300 | 5.8300 | 470,000 |
| Jun 26, 2023 | 5.9800 | 5.9900 | 5.7100 | 5.9000 | 5.9000 | 269,300 |
| Jun 23, 2023 | 6.0200 | 6.2000 | 5.8300 | 5.9400 | 5.9400 | 5,122,600 |
| Jun 22, 2023 | 5.9900 | 6.1000 | 5.8300 | 6.0700 | 6.0700 | 389,900 |
| Jun 21, 2023 | 6.1100 | 6.1900 | 5.6900 | 5.9800 | 5.9800 | 457,600 |
| Jun 20, 2023 | 5.3900 | 5.9800 | 5.3800 | 5.9300 | 5.9300 | 356,600 |
| Jun 16, 2023 | 5.3800 | 5.5000 | 5.2300 | 5.3900 | 5.3900 | 248,500 |
| Jun 15, 2023 | 5.7100 | 5.8600 | 5.3000 | 5.4400 | 5.4400 | 322,700 |
| Jun 14, 2023 | 5.7600 | 5.9300 | 5.7300 | 5.7300 | 5.7300 | 163,300 |
| Jun 13, 2023 | 5.5500 | 5.9900 | 5.5200 | 5.8000 | 5.8000 | 225,800 |
| Jun 12, 2023 | 5.4400 | 5.8800 | 5.2200 | 5.8500 | 5.8500 | 283,200 |
| Jun 9, 2023 | 5.8600 | 5.8900 | 5.4500 | 5.4600 | 5.4600 | 246,400 |
| Jun 8, 2023 | 5.8300 | 6.0100 | 5.8200 | 5.8700 | 5.8700 | 117,600 |
| Jun 7, 2023 | 5.8800 | 6.1900 | 5.7000 | 5.8000 | 5.8000 | 453,700 |
| Jun 6, 2023 | 5.7000 | 5.9300 | 5.7000 | 5.8300 | 5.8300 | 225,600 |
| Jun 5, 2023 | 5.6500 | 5.9400 | 5.6500 | 5.6700 | 5.6700 | 197,500 |
| Jun 2, 2023 | 5.7300 | 5.8000 | 5.3600 | 5.7300 | 5.7300 | 274,400 |
| Jun 1, 2023 | 5.6300 | 5.8600 | 5.5300 | 5.6900 | 5.6900 | 255,000 |
| May 31, 2023 | 5.5500 | 5.6400 | 5.4300 | 5.5900 | 5.5900 | 123,300 |
| May 30, 2023 | 5.8800 | 5.9300 | 5.5500 | 5.5900 | 5.5900 | 136,600 |
| May 26, 2023 | 5.6100 | 6.0200 | 5.6100 | 5.8800 | 5.8800 | 163,800 |
| May 25, 2023 | 5.5600 | 5.7100 | 5.3700 | 5.6300 | 5.6300 | 144,900 |
| May 24, 2023 | 5.6700 | 5.7400 | 5.3700 | 5.6800 | 5.6800 | 154,800 |
| May 23, 2023 | 5.9100 | 5.9500 | 5.6600 | 5.6800 | 5.6800 | 206,000 |
| May 22, 2023 | 5.7200 | 5.9200 | 5.7100 | 5.8700 | 5.8700 | 355,600 |
| May 19, 2023 | 5.5700 | 5.9800 | 5.5300 | 5.7500 | 5.7500 | 224,300 |
| May 18, 2023 | 5.6400 | 5.6600 | 5.4300 | 5.5900 | 5.5900 | 166,600 |
| May 17, 2023 | 5.4500 | 5.6900 | 5.4200 | 5.6300 | 5.6300 | 224,400 |
| May 16, 2023 | 5.3600 | 5.5000 | 5.1400 | 5.4300 | 5.4300 | 192,500 |
| May 15, 2023 | 5.6300 | 5.6300 | 5.0900 | 5.3400 | 5.3400 | 301,700 |
| May 12, 2023 | 5.7200 | 5.8400 | 5.5100 | 5.6100 | 5.6100 | 229,100 |
| May 11, 2023 | 5.5100 | 5.7600 | 5.4000 | 5.7300 | 5.7300 | 181,600 |
| May 10, 2023 | 5.8000 | 5.8700 | 5.5200 | 5.5900 | 5.5900 | 209,300 |
| May 9, 2023 | 5.8500 | 5.9000 | 5.3400 | 5.7400 | 5.7400 | 230,100 |
| May 8, 2023 | 6.1600 | 6.2100 | 5.8700 | 5.9200 | 5.9200 | 222,300 |
| May 5, 2023 | 6.2400 | 6.2500 | 6.0400 | 6.1600 | 6.1600 | 173,200 |
| May 4, 2023 | 6.1300 | 6.2800 | 6.0300 | 6.1400 | 6.1400 | 347,300 |
| May 3, 2023 | 6.1500 | 6.1700 | 5.8700 | 6.1300 | 6.1300 | 336,900 |
| May 2, 2023 | 5.9900 | 6.2900 | 5.7300 | 6.0900 | 6.0900 | 388,000 |
| May 1, 2023 | 5.5600 | 6.0900 | 5.5600 | 5.9500 | 5.9500 | 441,200 |
| Apr 28, 2023 | 5.6500 | 5.8500 | 5.5600 | 5.7200 | 5.7200 | 296,800 |
| Apr 27, 2023 | 5.5600 | 5.7300 | 5.3600 | 5.6900 | 5.6900 | 263,400 |
| Apr 26, 2023 | 5.2900 | 5.8000 | 5.2500 | 5.5900 | 5.5900 | 402,300 |
| Apr 25, 2023 | 4.9800 | 5.3100 | 4.7900 | 5.2500 | 5.2500 | 301,200 |
| Apr 24, 2023 | 4.9200 | 5.0300 | 4.7800 | 4.9000 | 4.9000 | 145,800 |
Related Tickers
ANGO AngioDynamics, Inc.
6.28
+0.32%
UTMD Utah Medical Products, Inc.
68.17
+0.06%
AZTA Azenta, Inc.
52.34
+2.81%
STXS Stereotaxis, Inc.
2.6250
+5.00%
HAE Haemonetics Corporation
84.25
+0.75%
OSUR OraSure Technologies, Inc.
5.46
+2.06%
BLFS BioLife Solutions, Inc.
17.53
+4.35%
ATR AptarGroup, Inc.
140.84
+0.37%
KRMD KORU Medical Systems, Inc.
2.2000
+3.29%
NEPH Nephros, Inc.
2.0900
+1.46%