Harmony Bio

HRMY
🏛️ usa →
26.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.78 55.11 53.77 55.10 0.4M
2022-12-29 54.27 56.16 53.92 55.16 0.2M
2022-12-28 55.47 55.71 53.79 54.05 0.4M
2022-12-27 56.97 57.24 54.91 55.33 0.2M
2022-12-23 57.53 59.48 56.32 56.70 0.2M
2022-12-22 56.78 57.47 55.86 57.25 0.2M
2022-12-21 56.61 57.83 55.69 57.19 0.2M
2022-12-20 55.21 56.72 54.09 56.13 0.4M
2022-12-19 55.57 56.29 55.03 55.27 0.4M
2022-12-16 55.47 55.83 54.20 55.68 0.9M
2022-12-15 58.35 58.38 56.02 56.13 0.5M
2022-12-14 59.48 60.00 58.48 58.65 0.3M
2022-12-13 61.20 61.42 59.13 59.29 0.3M
2022-12-12 58.94 61.18 58.06 60.03 0.4M
2022-12-09 60.01 60.13 58.68 59.03 0.2M
2022-12-08 59.88 60.17 58.58 59.84 0.3M
2022-12-07 60.00 60.59 58.56 60.02 0.5M
2022-12-06 60.67 60.67 59.47 59.65 0.5M
2022-12-05 60.30 62.09 59.84 60.91 0.8M
2022-12-02 59.58 60.81 59.05 60.48 0.5M
2022-12-01 60.24 60.40 59.30 60.00 0.5M
2022-11-30 57.93 59.91 57.50 59.77 0.4M
2022-11-29 57.86 58.41 57.20 57.44 0.2M
2022-11-28 57.98 59.60 57.00 57.89 0.3M
2022-11-25 57.58 58.87 57.17 58.09 0.1M
2022-11-23 58.25 59.10 57.17 57.50 0.3M
2022-11-22 57.49 58.17 56.20 57.95 0.3M
2022-11-21 56.73 57.63 55.17 57.28 0.2M
2022-11-18 56.97 57.50 56.44 57.01 0.2M
2022-11-17 54.87 56.25 53.06 56.06 0.4M
2022-11-16 55.65 56.85 55.11 55.64 0.3M
2022-11-15 60.41 61.55 55.91 56.10 1.0M
2022-11-14 56.88 59.30 56.60 58.57 0.7M
2022-11-11 58.28 58.68 55.70 56.88 0.7M
2022-11-10 58.61 59.57 57.86 58.71 0.6M
2022-11-09 58.26 59.35 57.00 57.08 0.4M
2022-11-08 58.13 60.41 57.28 58.65 0.7M
2022-11-07 58.60 59.44 56.20 57.11 0.5M
2022-11-04 60.48 60.66 57.23 58.85 0.7M
2022-11-03 57.97 60.62 57.01 59.94 0.9M
2022-11-02 59.74 59.84 57.60 58.49 0.9M
2022-11-01 54.65 59.27 52.81 59.26 1.4M
2022-10-31 52.11 52.87 51.64 52.00 0.5M
2022-10-28 52.09 53.20 51.61 52.38 0.4M
2022-10-27 51.93 52.26 50.94 51.70 0.3M
2022-10-26 52.31 52.96 50.77 51.44 0.3M
2022-10-25 51.64 53.33 51.51 51.69 0.4M
2022-10-24 50.33 51.88 49.83 51.54 0.4M
2022-10-21 49.29 50.43 48.11 50.17 0.5M
2022-10-20 49.67 50.00 47.83 48.86 0.4M
2022-10-19 51.16 51.23 49.50 50.19 0.4M
2022-10-18 50.14 51.89 49.82 51.21 0.4M
2022-10-17 51.69 52.52 49.09 49.46 0.5M
2022-10-14 49.58 51.67 47.54 51.07 0.9M
2022-10-13 45.69 47.84 43.96 47.63 0.5M
2022-10-12 47.80 48.19 46.44 46.64 0.3M
2022-10-11 47.09 48.41 45.37 47.66 0.4M
2022-10-10 47.31 47.52 46.47 47.30 0.4M
2022-10-07 48.27 48.85 47.21 47.31 0.4M
2022-10-06 48.57 49.21 47.76 48.12 0.4M
2022-10-05 47.13 49.35 46.85 48.47 0.5M
2022-10-04 45.88 47.63 45.40 47.49 0.4M
2022-10-03 44.51 45.83 43.68 45.40 0.4M
2022-09-30 43.77 44.89 43.18 44.29 0.7M
2022-09-29 43.50 43.65 42.30 43.64 0.4M
2022-09-28 43.60 44.12 42.11 43.92 0.4M
2022-09-27 42.69 44.13 42.21 42.65 0.3M
2022-09-26 42.26 43.11 41.83 42.06 0.4M
2022-09-23 42.52 42.95 41.86 42.47 0.4M
2022-09-22 42.59 43.59 42.29 42.87 0.4M
2022-09-21 43.46 44.24 42.70 42.78 0.3M
2022-09-20 43.06 43.83 42.77 43.43 0.4M
2022-09-19 43.50 44.37 43.05 43.55 0.4M
2022-09-16 44.75 44.80 42.29 43.84 2.3M
2022-09-15 45.49 45.93 44.39 44.94 0.6M
2022-09-14 45.98 46.81 45.04 45.27 0.6M
2022-09-13 46.58 47.01 45.47 45.85 0.4M
2022-09-12 46.73 47.64 46.24 47.38 0.3M
2022-09-09 47.79 48.47 46.72 47.01 0.4M
2022-09-08 46.02 47.87 45.82 47.70 0.4M
2022-09-07 44.47 46.31 44.07 46.06 0.5M
2022-09-06 44.37 46.77 44.22 44.52 0.5M
2022-09-02 45.37 45.45 43.90 44.36 0.3M
2022-09-01 43.84 45.44 43.26 45.38 0.4M
2022-08-31 44.77 44.84 43.56 43.91 0.6M
2022-08-30 45.52 45.53 43.79 44.17 0.5M
2022-08-29 47.06 47.25 44.88 45.26 0.4M
2022-08-26 48.02 48.33 47.19 47.60 0.3M
2022-08-25 47.30 48.12 47.00 48.07 0.2M
2022-08-24 47.33 48.42 46.81 46.89 0.3M
2022-08-23 46.56 47.66 46.36 47.23 0.3M
2022-08-22 46.87 47.91 46.40 46.87 0.4M
2022-08-19 46.18 47.69 46.18 47.08 0.5M
2022-08-18 46.64 46.64 45.18 46.34 0.7M
2022-08-17 49.76 49.76 45.70 46.55 1.0M
2022-08-16 50.58 51.97 50.04 50.11 0.4M
2022-08-15 52.22 52.22 50.56 50.90 0.5M
2022-08-12 50.89 52.25 50.21 52.15 0.6M
2022-08-11 52.24 53.00 50.83 50.91 0.4M
2022-08-10 51.00 52.91 50.78 52.44 0.6M
2022-08-09 53.91 54.24 50.01 50.77 0.8M
2022-08-08 52.70 54.98 52.31 54.00 1.7M
2022-08-05 51.84 53.25 51.11 52.50 0.7M
2022-08-04 52.12 52.82 51.70 52.36 0.4M
2022-08-03 54.05 54.71 49.31 52.32 1.4M
2022-08-02 54.20 56.59 52.72 55.42 1.9M
2022-08-01 50.70 50.95 48.91 49.23 0.5M
2022-07-29 50.32 51.45 49.99 50.73 0.5M
2022-07-28 50.73 51.88 49.40 50.33 0.5M
2022-07-27 50.68 51.83 49.85 51.26 0.3M
2022-07-26 50.88 51.67 49.60 50.60 0.2M
2022-07-25 50.65 51.50 48.85 50.75 0.6M
2022-07-22 53.19 53.19 50.49 51.02 0.3M
2022-07-21 53.06 54.09 51.95 52.59 0.3M
2022-07-20 52.84 55.19 52.61 53.06 0.4M
2022-07-19 52.80 53.49 50.18 52.61 0.7M
2022-07-18 55.09 55.78 51.60 52.49 1.0M
2022-07-15 53.82 54.29 52.61 53.65 0.5M
2022-07-14 53.72 54.06 52.02 52.97 0.3M
2022-07-13 52.38 55.12 51.61 53.93 0.7M
2022-07-12 54.55 54.93 51.54 54.31 0.4M
2022-07-11 54.72 55.25 53.48 54.70 0.3M
2022-07-08 54.76 55.20 52.44 54.75 0.6M
2022-07-07 56.92 57.13 54.50 55.45 1.0M
2022-07-06 52.77 55.60 52.77 54.92 1.1M
2022-07-05 51.32 52.86 50.41 52.65 0.5M
2022-07-01 48.88 52.16 48.81 52.00 0.4M
2022-06-30 49.56 50.86 48.46 48.77 0.5M
2022-06-29 51.64 52.47 49.75 50.48 0.4M
2022-06-28 52.40 52.50 49.24 50.61 0.3M
2022-06-27 52.15 52.65 50.94 52.12 0.5M
2022-06-24 52.49 52.82 50.10 51.67 0.7M
2022-06-23 48.08 51.47 47.50 51.30 0.6M
2022-06-22 45.25 48.15 45.25 47.82 0.5M
2022-06-21 44.71 46.24 43.85 45.71 0.4M
2022-06-17 43.27 45.68 42.70 43.98 0.7M
2022-06-16 43.68 44.66 41.14 42.48 0.4M
2022-06-15 44.61 46.28 44.41 44.61 0.5M
2022-06-14 44.82 44.82 42.93 44.47 0.4M
2022-06-13 44.04 45.04 43.00 44.53 0.4M
2022-06-10 45.62 46.60 44.66 45.61 0.5M
2022-06-09 46.50 47.11 45.47 46.58 0.3M
2022-06-08 45.27 46.56 45.27 46.51 0.3M
2022-06-07 44.24 46.25 44.24 45.50 0.2M
2022-06-06 45.61 45.72 44.11 44.63 0.2M
2022-06-03 42.27 44.81 42.21 44.69 0.3M
2022-06-02 43.02 43.65 42.38 42.85 0.2M
2022-06-01 43.68 44.30 42.62 42.79 0.4M
2022-05-31 43.53 44.77 42.95 43.60 0.6M
2022-05-27 42.89 44.25 42.35 43.64 0.6M
2022-05-26 43.24 44.30 42.00 42.51 0.6M
2022-05-25 41.63 43.45 41.23 43.20 0.3M
2022-05-24 40.10 43.14 39.92 41.50 0.5M
2022-05-23 41.25 41.55 40.38 40.56 0.4M
2022-05-20 40.45 41.53 39.51 41.33 0.3M
2022-05-19 39.76 40.85 38.83 39.13 0.3M
2022-05-18 41.09 41.86 37.61 39.85 0.4M
2022-05-17 39.43 41.94 38.71 41.90 0.5M
2022-05-16 38.32 39.52 37.34 38.84 0.4M
2022-05-13 35.84 38.83 35.28 37.98 0.5M
2022-05-12 33.28 35.39 33.04 35.14 0.6M
2022-05-11 34.64 35.45 33.42 33.62 0.4M
2022-05-10 34.57 35.88 33.93 35.14 0.6M
2022-05-09 34.43 35.26 33.20 33.54 0.6M
2022-05-06 36.97 37.22 34.65 35.22 0.7M
2022-05-05 38.54 38.57 36.42 37.35 0.5M
2022-05-04 36.93 39.00 35.75 38.30 0.8M
2022-05-03 42.00 42.07 34.63 37.18 2.3M
2022-05-02 44.69 45.78 43.57 45.10 1.0M
2022-04-29 45.76 46.39 44.78 45.04 0.5M
2022-04-28 46.92 48.62 44.85 45.91 0.3M
2022-04-27 47.35 48.54 45.73 46.15 0.5M
2022-04-26 49.88 50.97 46.54 46.93 0.6M
2022-04-25 50.47 51.12 47.75 50.03 0.6M
2022-04-22 50.61 51.32 50.02 50.97 0.6M
2022-04-21 52.16 53.10 50.06 50.86 0.7M
2022-04-20 52.28 54.00 51.02 52.06 0.6M
2022-04-19 50.74 53.35 50.39 52.15 0.9M
2022-04-18 51.29 53.34 50.14 50.43 0.4M
2022-04-14 52.05 52.60 51.20 51.54 0.4M
2022-04-13 50.01 52.20 48.97 50.85 1.2M
2022-04-12 47.69 50.17 47.24 49.95 0.6M
2022-04-11 49.28 49.73 46.79 47.15 0.4M
2022-04-08 50.24 51.44 49.64 49.79 0.3M
2022-04-07 49.42 50.48 49.13 49.89 0.3M
2022-04-06 49.68 50.00 48.91 49.42 0.4M
2022-04-05 49.84 51.17 49.75 49.94 0.5M
2022-04-04 49.86 50.03 48.89 49.86 0.3M
2022-04-01 49.34 50.09 48.79 49.98 0.5M
2022-03-31 49.99 52.75 48.30 48.65 0.6M
2022-03-30 50.11 50.90 49.80 49.86 0.4M
2022-03-29 51.71 52.68 49.92 50.19 0.6M
2022-03-28 51.01 51.84 49.32 50.99 0.5M
2022-03-25 50.65 51.89 50.46 51.13 0.5M
2022-03-24 49.69 50.39 49.01 50.19 0.4M
2022-03-23 49.68 51.11 49.01 49.31 0.4M
2022-03-22 49.47 50.45 48.35 49.66 0.4M
2022-03-21 49.31 49.45 48.00 49.27 0.4M
2022-03-18 49.96 50.34 48.54 49.17 0.6M
2022-03-17 47.81 50.18 47.41 49.82 0.6M
2022-03-16 44.34 47.74 44.34 47.72 0.6M
2022-03-15 42.67 44.07 42.43 43.82 0.3M
2022-03-14 43.83 44.34 41.27 42.46 0.6M
2022-03-11 45.77 46.11 43.35 43.86 0.6M
2022-03-10 45.34 46.64 44.99 45.65 0.5M
2022-03-09 44.77 46.32 44.46 45.84 0.7M
2022-03-08 43.22 45.88 42.89 44.49 0.6M
2022-03-07 40.02 43.93 40.02 43.26 0.6M
2022-03-04 41.35 42.09 38.03 40.24 0.5M
2022-03-03 40.60 41.89 40.12 41.64 0.6M
2022-03-02 40.05 41.29 40.03 40.56 0.9M
2022-03-01 39.65 40.59 39.65 40.06 0.5M
2022-02-28 37.99 41.15 37.97 39.96 0.9M
2022-02-25 37.46 38.51 36.50 37.93 0.2M
2022-02-24 34.99 37.51 34.45 37.38 0.2M
2022-02-23 37.99 38.25 36.37 36.51 0.2M
2022-02-22 38.04 38.56 37.10 37.67 0.2M
2022-02-18 38.97 39.82 37.86 38.42 0.2M
2022-02-17 39.64 40.07 38.93 39.19 0.2M
2022-02-16 39.53 40.25 39.02 40.01 0.1M
2022-02-15 38.46 39.88 38.46 39.75 0.2M
2022-02-14 37.28 39.49 35.58 37.93 0.3M
2022-02-11 38.04 38.58 36.73 36.96 0.4M
2022-02-10 38.08 39.66 37.58 37.95 0.2M
2022-02-09 38.82 39.68 37.88 39.04 0.2M
2022-02-08 37.74 38.61 37.00 38.38 0.2M
2022-02-07 37.99 38.77 37.73 38.04 0.2M
2022-02-04 36.87 38.71 36.65 38.11 0.4M
2022-02-03 37.26 38.35 36.68 37.01 0.2M
2022-02-02 37.75 38.56 37.10 38.02 0.3M
2022-02-01 36.06 37.86 35.17 37.56 0.3M
2022-01-31 33.93 36.34 33.93 35.86 0.4M
2022-01-28 33.10 34.22 32.69 33.97 0.2M
2022-01-27 33.52 35.19 32.82 33.15 0.2M
2022-01-26 34.62 35.94 32.80 33.14 0.5M
2022-01-25 35.18 35.18 33.76 34.08 0.5M
2022-01-24 33.17 35.32 31.54 35.11 0.5M
2022-01-21 34.63 35.30 33.61 33.74 0.4M
2022-01-20 35.54 37.34 34.30 35.02 0.3M
2022-01-19 35.27 35.99 34.56 35.19 0.3M
2022-01-18 36.38 36.49 34.93 35.03 0.2M
2022-01-14 35.41 36.84 35.35 36.68 0.2M
2022-01-13 36.36 36.70 35.28 36.04 0.2M
2022-01-12 37.99 37.99 36.15 36.27 0.2M
2022-01-11 37.42 39.07 36.57 37.54 0.3M
2022-01-10 37.85 37.85 35.77 37.37 0.4M
2022-01-07 40.25 40.68 37.79 37.96 0.4M
2022-01-06 40.56 41.49 38.81 40.48 0.3M
2022-01-05 43.22 43.91 40.21 40.30 0.4M
2022-01-04 44.76 45.89 42.87 43.29 0.7M
2022-01-03 43.24 45.57 42.80 44.79 0.5M