Skip to main content

Hcw Biologics Inc (NQ: HCWB )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.040 1.100 1.020 1.020 5,303 +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%)
May 01, 2024 1.300 1.377 1.260 1.377 2,460 -0.02(-1.66%)
Apr 30, 2024 1.450 1.550 1.290 1.400 12,997 -0.01(-0.71%)
Apr 29, 2024 1.460 1.460 1.410 1.410 2,212 +0.01(+0.72%)
Apr 26, 2024 1.410 1.410 1.350 1.400 2,444 -0.06(-4.12%)
Apr 25, 2024 1.525 1.525 1.450 1.460 2,755 -0.04(-2.67%)
Apr 24, 2024 1.520 1.580 1.500 1.500 888 -0.10(-6.46%)
Apr 23, 2024 1.630 1.630 1.440 1.604 8,757 -0.03(-1.62%)
Apr 22, 2024 1.630 1.640 1.556 1.630 3,309 +0.10(+6.54%)
Apr 19, 2024 1.570 1.570 1.520 1.530 1,426 -0.13(-7.83%)
Apr 18, 2024 1.500 1.670 1.500 1.660 2,566 +0.07(+4.40%)
Apr 17, 2024 1.530 1.590 1.500 1.590 2,723 +0.01(+0.32%)
Apr 16, 2024 1.580 1.585 1.500 1.585 4,215 -0.04(-2.16%)
Apr 15, 2024 1.930 1.930 1.510 1.620 15,099 -0.06(-3.57%)
Apr 12, 2024 1.550 1.760 1.500 1.680 57,120 +0.14(+9.09%)
Apr 10, 2024 1.540 496 -0.06(-3.75%)
Apr 09, 2024 1.500 1.640 1.500 1.600 2,422 -0.00(-0.06%)
Apr 05, 2024 1.601 205 +0.02(+1.33%)
Apr 04, 2024 1.620 1.620 1.500 1.580 3,107 -0.08(-4.82%)
Apr 03, 2024 1.620 1.710 1.520 1.660 13,245 +0.00(+0.00%)
Apr 02, 2024 1.650 1.766 1.500 1.660 11,068 +0.01(+0.61%)
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.