Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hcw Biologics Inc (NQ: HCWB )

1.110 +0.010 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.089 2.089 1.940 1.940 3,150 -0.06(-3.00%)
Jan 30, 2023 2.060 2.141 2.000 2.000 6,634 -0.05(-2.46%)
Jan 27, 2023 2.148 2.148 2.050 2.050 7,904 -0.01(-0.47%)
Jan 26, 2023 2.060 2.060 2.060 2.060 5,564 -0.04(-1.90%)
Jan 25, 2023 2.180 2.180 2.020 2.100 14,708 -0.02(-0.71%)
Jan 24, 2023 2.190 2.200 2.090 2.115 22,576 +0.06(+2.67%)
Jan 23, 2023 2.040 2.100 2.040 2.060 29,337 +0.02(+0.98%)
Jan 20, 2023 2.090 2.090 1.970 2.040 105,992 -0.04(-1.92%)
Jan 19, 2023 2.070 2.140 2.070 2.080 20,649 +0.01(+0.48%)
Jan 18, 2023 2.090 2.200 2.070 2.070 30,059 -0.12(-5.62%)
Jan 17, 2023 2.190 2.220 2.135 2.193 56,771 +0.04(+2.01%)
Jan 13, 2023 2.080 2.210 2.070 2.150 118,338 +0.08(+3.86%)
Jan 12, 2023 2.000 2.090 2.000 2.070 23,086 +0.01(+0.49%)
Jan 11, 2023 2.010 2.119 2.010 2.060 25,430 -0.04(-1.81%)
Jan 10, 2023 2.100 2.100 2.055 2.098 4,506 +0.08(+4.06%)
Jan 09, 2023 2.080 2.100 2.016 2.016 2,058 -0.06(-3.07%)
Jan 06, 2023 1.977 2.086 1.977 2.080 1,645 +0.04(+1.71%)
Jan 05, 2023 1.900 2.110 1.900 2.045 28,324 +0.07(+3.81%)
Jan 04, 2023 1.950 1.970 1.930 1.970 4,483 +0.01(+0.51%)
Jan 03, 2023 1.860 2.000 1.860 1.960 15,555 +0.05(+2.36%)
Dec 30, 2022 1.860 1.940 1.860 1.915 6,658 -0.05(-2.75%)
Dec 29, 2022 1.840 1.970 1.800 1.969 19,771 +0.13(+7.01%)
Dec 28, 2022 1.860 1.868 1.820 1.840 15,633 -0.06(-3.16%)
Dec 27, 2022 2.010 2.010 1.810 1.900 37,605 -0.07(-3.55%)
Dec 23, 2022 1.960 1.980 1.935 1.970 16,600 -0.03(-1.50%)
Dec 22, 2022 2.000 2.050 1.950 2.000 23,110 -0.05(-2.44%)
Dec 21, 2022 2.150 2.150 1.949 2.050 33,035 +0.05(+2.50%)
Dec 20, 2022 2.020 2.100 2.000 2.000 6,324 -0.03(-1.48%)
Dec 19, 2022 2.020 2.100 1.930 2.030 53,320 +0.01(+0.50%)
Dec 16, 2022 2.020 2.080 1.930 2.020 14,133 +0.02(+1.00%)
Dec 15, 2022 2.100 2.150 2.000 2.000 15,135 -0.10(-4.76%)
Dec 14, 2022 2.100 2.180 2.100 2.100 67,150 +0.17(+8.97%)
Dec 13, 2022 1.950 2.050 1.880 1.927 30,829 -0.22(-10.36%)
Dec 12, 2022 2.000 2.150 2.000 2.150 2,504 +0.10(+4.88%)
Dec 09, 2022 2.050 2.050 2.050 2.050 861 -0.02(-0.75%)
Dec 08, 2022 2.096 2.096 2.066 2.066 767 +0.07(+3.28%)
Dec 07, 2022 2.040 2.050 2.000 2.000 10,089 -0.04(-1.96%)
Dec 06, 2022 2.090 2.101 2.020 2.040 9,500 -0.03(-1.45%)
Dec 05, 2022 2.120 2.190 2.070 2.070 14,292 -0.14(-6.33%)
Dec 02, 2022 2.120 2.210 2.110 2.210 10,781 +0.04(+1.61%)
Dec 01, 2022 2.040 2.210 2.040 2.175 2,492 +0.06(+3.04%)
Nov 30, 2022 2.180 2.180 2.111 2.111 8,847 -0.04(-1.82%)
Nov 29, 2022 2.120 2.160 2.120 2.150 8,189 +0.01(+0.47%)
Nov 28, 2022 2.160 2.225 2.140 2.140 9,370 -0.14(-6.14%)
Nov 25, 2022 2.160 2.300 2.150 2.280 64,857 +0.17(+8.06%)
Nov 23, 2022 2.100 2.220 2.090 2.110 8,548 -0.01(-0.47%)
Nov 22, 2022 2.320 2.320 2.120 2.120 23,437 -0.06(-2.75%)
Nov 21, 2022 2.190 2.320 2.180 2.180 19,112 -0.11(-4.80%)
Nov 18, 2022 2.260 2.300 2.200 2.290 19,759 +0.12(+5.53%)
Nov 17, 2022 2.350 2.350 2.170 2.170 9,624 -0.04(-1.81%)
Nov 16, 2022 2.200 2.220 2.170 2.210 3,254 +0.01(+0.45%)
Nov 15, 2022 2.130 2.260 2.130 2.200 17,502 +0.05(+2.09%)
Nov 14, 2022 2.180 2.180 2.110 2.155 9,751 -0.03(-1.15%)
Nov 11, 2022 2.200 2.220 2.170 2.180 11,882 -0.07(-3.11%)
Nov 10, 2022 2.240 2.330 2.160 2.250 30,667 -0.07(-3.02%)
Nov 09, 2022 2.259 2.340 2.168 2.320 3,433 +0.09(+4.11%)
Nov 08, 2022 2.240 2.400 2.200 2.228 10,354 -0.05(-2.26%)
Nov 07, 2022 2.280 2.280 2.280 2.280 1,908 +0.03(+1.33%)
Nov 04, 2022 2.230 2.250 2.185 2.250 15,969 +0.12(+5.63%)
Nov 03, 2022 2.100 2.255 2.100 2.130 24,069 -0.09(-4.05%)
Nov 02, 2022 2.240 2.320 2.155 2.220 16,061 +0.01(+0.45%)
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.