Skip to main content

Hcw Biologics Inc (NQ: HCWB )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 0.4505 0.5100 0.4200 0.4200 7,135 -0.03(-6.77%)
Oct 04, 2024 0.4900 0.5499 0.4400 0.4505 12,964 +0.01(+2.39%)
Oct 03, 2024 0.4830 0.4965 0.4400 0.4400 40,762 -0.04(-8.71%)
Oct 02, 2024 0.5300 0.5600 0.4820 0.4820 1,982 -0.01(-1.67%)
Oct 01, 2024 0.5800 0.5800 0.4902 0.4902 11,251 -0.05(-9.12%)
Sep 30, 2024 0.5999 0.5999 0.5200 0.5394 9,737 +0.03(+5.50%)
Sep 27, 2024 0.5096 0.5113 0.5096 0.5113 981 -0.03(-5.45%)
Sep 26, 2024 0.5530 0.6000 0.5310 0.5408 8,077 +0.01(+1.75%)
Sep 25, 2024 0.5133 0.5500 0.5133 0.5315 7,799 -0.02(-3.36%)
Sep 24, 2024 0.6349 0.6349 0.4903 0.5500 21,627 -0.04(-7.17%)
Sep 23, 2024 0.6824 0.6824 0.5925 0.5925 33,144 -0.02(-3.34%)
Sep 20, 2024 0.5800 0.6130 0.5300 0.6130 39,139 +0.11(+22.60%)
Sep 19, 2024 0.5500 0.6000 0.5000 0.5000 43,125 -0.10(-16.65%)
Sep 18, 2024 0.6000 0.6200 0.5999 0.5999 9,297 -0.00(-0.22%)
Sep 17, 2024 0.6000 0.6350 0.6000 0.6012 6,146 +0.00(+0.20%)
Sep 16, 2024 0.6000 0.6350 0.6000 0.6000 11,129 -0.01(-1.64%)
Sep 13, 2024 0.6000 0.6799 0.6000 0.6100 27,295 +0.04(+6.87%)
Sep 12, 2024 0.5500 0.6699 0.5498 0.5708 11,770 +0.02(+3.76%)
Sep 11, 2024 0.5500 0.5850 0.5500 0.5501 9,415 -0.01(-1.87%)
Sep 10, 2024 0.5500 0.5700 0.5500 0.5606 6,661 +0.01(+1.19%)
Sep 09, 2024 0.6826 0.6826 0.5540 0.5540 37,859 -0.15(-21.27%)
Sep 06, 2024 0.5600 0.7037 0.4620 0.7037 79,346 +0.14(+25.66%)
Sep 05, 2024 0.5000 0.6300 0.5000 0.5600 294,803 +0.11(+24.44%)
Sep 04, 2024 0.4200 0.4999 0.4200 0.4500 12,618 +0.03(+7.14%)
Sep 03, 2024 0.4900 0.4900 0.4200 0.4200 3,005 -0.04(-8.89%)
Aug 30, 2024 0.4611 0.4915 0.4610 0.4610 5,507 +0.00(+0.00%)
Aug 29, 2024 0.4960 0.5000 0.4610 0.4610 9,203 -0.03(-5.92%)
Aug 28, 2024 0.4807 0.4900 0.4610 0.4900 7,151 +0.02(+4.26%)
Aug 27, 2024 0.4900 0.5000 0.4600 0.4700 30,687 +0.05(+12.63%)
Aug 26, 2024 0.4799 0.4799 0.4173 0.4173 6,279 -0.05(-11.21%)
Aug 23, 2024 0.4400 0.4943 0.4208 0.4700 4,372 +0.05(+11.64%)
Aug 22, 2024 0.4286 0.5000 0.4000 0.4210 12,131 -0.01(-1.89%)
Aug 21, 2024 0.4452 0.4700 0.4100 0.4291 20,568 -0.02(-3.59%)
Aug 20, 2024 0.5001 0.5001 0.4400 0.4451 12,974 -0.05(-10.98%)
Aug 19, 2024 0.5198 0.5198 0.5000 0.5000 464 +0.00(+0.00%)
Aug 16, 2024 0.5500 0.5560 0.5000 0.5000 2,540 -0.00(-0.20%)
Aug 15, 2024 0.5000 0.5600 0.5000 0.5010 8,151 -0.08(-13.62%)
Aug 14, 2024 0.5810 0.6200 0.5268 0.5800 13,117 -0.03(-5.00%)
Aug 13, 2024 0.5639 0.6200 0.5500 0.6105 8,348 +0.04(+6.60%)
Aug 12, 2024 0.5870 0.6175 0.5563 0.5727 8,080 -0.03(-4.39%)
Aug 09, 2024 0.5551 0.6295 0.5551 0.5990 5,393 +0.00(+0.17%)
Aug 08, 2024 0.5900 0.5989 0.5900 0.5980 3,061 -0.00(-0.17%)
Aug 07, 2024 0.5561 0.6000 0.5550 0.5990 25,723 +0.02(+3.28%)
Aug 06, 2024 0.6000 0.6295 0.5800 0.5800 24,435 -0.02(-3.35%)
Aug 05, 2024 0.6000 0.6160 0.6000 0.6001 4,104 -0.00(-0.79%)
Aug 02, 2024 0.6250 0.6250 0.6000 0.6049 1,829 +0.00(+0.82%)
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.