Skip to main content

Hcw Biologics Inc (NQ: HCWB )

0.6470 +0.0470 (+7.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6016 0.6470 0.6016 0.6470 6,684 +0.05(+7.83%)
Jul 11, 2024 0.6300 0.6300 0.6000 0.6000 2,751 +0.02(+3.45%)
Jul 10, 2024 0.6360 0.6480 0.5501 0.5800 8,953 -0.04(-6.45%)
Jul 09, 2024 0.6260 0.6580 0.6200 0.6200 4,993 +0.04(+6.53%)
Jul 08, 2024 0.6590 0.6590 0.5820 0.5820 12,788 -0.04(-6.31%)
Jul 05, 2024 0.6000 0.6300 0.6000 0.6212 5,695 +0.00(+0.19%)
Jul 03, 2024 0.6200 0.6290 0.6200 0.6200 2,159 +0.00(+0.00%)
Jul 02, 2024 0.6500 0.6500 0.6000 0.6200 24,050 -0.03(-4.62%)
Jul 01, 2024 0.6250 0.7699 0.6250 0.6500 14,044 +0.00(+0.46%)
Jun 28, 2024 0.6690 0.6781 0.6200 0.6470 11,246 +0.01(+1.08%)
Jun 27, 2024 0.7400 0.7400 0.6109 0.6401 58,072 -0.10(-13.83%)
Jun 26, 2024 0.7406 0.8000 0.7139 0.7428 10,472 -0.04(-5.62%)
Jun 25, 2024 0.7780 0.8500 0.7100 0.7870 52,107 -0.01(-1.65%)
Jun 24, 2024 0.8800 1.160 0.7500 0.8002 399,395 +0.08(+10.69%)
Jun 21, 2024 0.9800 1.020 0.7229 0.7229 17,031 -0.28(-27.71%)
Jun 20, 2024 1.000 1.030 0.9305 1.000 6,307 -0.02(-1.96%)
Jun 18, 2024 1.040 1.100 1.020 1.020 5,559 +0.00(+0.00%)
Jun 17, 2024 1.100 1.100 1.000 1.020 13,594 -0.10(-8.93%)
Jun 14, 2024 1.040 1.120 1.040 1.120 3,121 +0.00(+0.27%)
Jun 13, 2024 1.160 1.216 1.064 1.117 11,411 -0.01(-1.15%)
Jun 12, 2024 1.070 1.155 1.063 1.130 4,825 +0.06(+5.61%)
Jun 11, 2024 1.000 1.100 1.000 1.070 12,664 +0.06(+5.94%)
Jun 10, 2024 1.004 1.080 1.004 1.010 11,278 -0.03(-2.92%)
Jun 07, 2024 1.040 1.080 1.040 1.040 3,455 +0.00(+0.04%)
Jun 06, 2024 1.040 1.065 1.040 1.040 1,719 -0.01(-1.19%)
Jun 05, 2024 1.020 1.100 1.000 1.052 8,220 +0.00(+0.24%)
Jun 04, 2024 1.070 1.075 1.050 1.050 2,426 -0.04(-3.67%)
Jun 03, 2024 1.080 1.090 1.020 1.090 3,082 +0.00(+0.00%)
May 31, 2024 1.110 1.120 1.090 1.090 4,429 +0.00(+0.00%)
May 30, 2024 1.120 1.120 1.090 1.090 20,957 -0.01(-0.91%)
May 29, 2024 1.100 1.140 1.100 1.100 28,347 +0.00(+0.00%)
May 28, 2024 1.120 1.136 1.100 1.100 15,278 -0.01(-0.90%)
May 24, 2024 1.102 1.122 1.100 1.110 29,200 +0.01(+0.91%)
May 23, 2024 1.100 1.100 1.100 1.100 15,764 -0.01(-0.89%)
May 22, 2024 1.110 1.160 1.100 1.110 17,898 +0.00(+0.37%)
May 21, 2024 1.100 1.106 1.100 1.106 7,322 -0.00(-0.38%)
May 20, 2024 1.100 1.140 1.100 1.110 14,867 +0.01(+0.91%)
May 17, 2024 1.100 1.160 1.100 1.100 20,538 +0.00(+0.00%)
May 16, 2024 1.110 1.150 1.100 1.100 121,983 -0.06(-5.17%)
May 15, 2024 1.210 1.220 1.120 1.160 46,199 +0.01(+0.87%)
May 14, 2024 1.160 1.201 1.100 1.150 13,996 +0.03(+2.68%)
May 13, 2024 1.190 1.204 1.120 1.120 25,566 -0.01(-0.88%)
May 10, 2024 1.160 1.290 1.120 1.130 20,336 -0.07(-5.83%)
May 09, 2024 1.170 1.200 1.150 1.200 8,519 +0.04(+3.45%)
May 08, 2024 1.280 1.330 1.150 1.160 78,051 -0.12(-9.38%)
May 07, 2024 1.300 1.300 1.280 1.280 6,199 +0.00(+0.00%)
May 06, 2024 1.410 1.410 1.270 1.280 4,976 -0.05(-3.76%)
May 03, 2024 1.430 1.430 1.280 1.330 5,751 +0.01(+0.76%)
May 02, 2024 1.400 1.400 1.320 1.320 4,298 -0.06(-4.13%)
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.