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

Hcw Biologics Inc (NQ: HCWB )

1.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 3.800 4.500 4.470 4,614,761 -0.26(-5.50%)
Oct 28, 2021 4.690 7.050 4.260 4.730 171,344,736 +1.81(+61.99%)
Oct 27, 2021 2.700 2.940 2.730 2.920 111,440 +0.22(+8.15%)
Oct 26, 2021 2.680 2.700 62,947 +0.00(+0.00%)
Oct 25, 2021 2.440 2.890 2.405 2.700 188,991 +0.23(+9.31%)
Oct 22, 2021 2.690 2.690 2.360 2.470 204,120 -0.19(-7.32%)
Oct 21, 2021 2.690 2.743 2.660 2.665 83,058 -0.08(-2.74%)
Oct 20, 2021 3.050 3.079 2.690 2.740 516,492 -0.48(-14.91%)
Oct 19, 2021 2.830 3.870 2.768 3.220 5,179,440 +0.39(+13.78%)
Oct 18, 2021 2.620 2.850 2.510 2.830 109,147 +0.21(+8.02%)
Oct 15, 2021 2.610 2.730 2.600 2.620 23,275 -0.06(-2.24%)
Oct 14, 2021 2.660 2.690 2.600 2.680 28,302 +0.01(+0.37%)
Oct 13, 2021 2.780 2.780 2.660 2.670 20,405 +0.01(+0.38%)
Oct 12, 2021 2.780 2.830 2.620 2.660 41,264 -0.06(-2.21%)
Oct 11, 2021 2.800 2.940 2.660 2.720 74,342 -0.13(-4.56%)
Oct 08, 2021 2.920 2.940 2.790 2.850 26,079 +0.09(+3.26%)
Oct 07, 2021 2.790 2.940 2.690 2.760 81,500 -0.10(-3.50%)
Oct 06, 2021 2.600 2.940 2.600 2.860 28,014 +0.18(+6.72%)
Oct 05, 2021 2.850 2.980 2.630 2.680 67,853 -0.14(-4.96%)
Oct 04, 2021 3.100 3.155 2.820 2.820 53,623 -0.25(-8.14%)
Oct 01, 2021 3.180 3.230 3.050 3.070 23,832 -0.12(-3.76%)
Sep 30, 2021 3.190 3.230 3.090 3.190 13,688 +0.00(+0.00%)
Sep 29, 2021 3.160 3.304 3.150 3.190 23,881 +0.05(+1.59%)
Sep 28, 2021 3.410 3.410 3.020 3.140 79,915 -0.29(-8.45%)
Sep 27, 2021 3.590 3.730 3.400 3.430 66,869 -0.24(-6.54%)
Sep 24, 2021 3.370 3.890 3.300 3.670 78,740 +0.27(+7.94%)
Sep 23, 2021 3.340 3.550 3.330 3.400 70,418 +0.07(+2.10%)
Sep 22, 2021 3.520 3.580 3.320 3.330 39,502 -0.17(-4.86%)
Sep 21, 2021 3.370 3.661 3.370 3.500 43,555 +0.20(+6.06%)
Sep 20, 2021 3.700 3.700 3.260 3.300 54,064 -0.33(-9.09%)
Sep 17, 2021 3.900 3.975 3.460 3.630 127,042 -0.25(-6.44%)
Sep 16, 2021 3.790 4.064 3.790 3.880 20,909 +0.09(+2.37%)
Sep 15, 2021 4.260 4.270 3.790 3.790 75,580 -0.47(-11.03%)
Sep 14, 2021 4.060 4.400 4.060 4.260 30,079 +0.13(+3.15%)
Sep 13, 2021 4.570 4.740 4.080 4.130 72,576 -0.34(-7.61%)
Sep 10, 2021 4.430 4.570 4.410 4.470 49,516 +0.07(+1.59%)
Sep 09, 2021 4.300 4.700 4.300 4.400 43,187 +0.09(+2.09%)
Sep 08, 2021 4.380 4.660 4.305 4.310 190,567 -0.10(-2.27%)
Sep 07, 2021 3.910 4.700 3.880 4.410 142,752 +0.56(+14.55%)
Sep 03, 2021 3.980 4.000 3.800 3.850 65,634 -0.07(-1.79%)
Sep 02, 2021 3.970 3.970 3.825 3.920 30,079 +0.00(+0.00%)
Sep 01, 2021 3.920 3.980 3.810 3.920 39,637 -0.05(-1.26%)
Aug 31, 2021 3.900 4.000 3.830 3.970 82,626 +0.16(+4.20%)
Aug 30, 2021 4.000 4.009 3.755 3.810 54,509 -0.19(-4.75%)
Aug 27, 2021 3.710 4.090 3.650 4.000 204,528 +0.35(+9.59%)
Aug 26, 2021 3.990 4.090 3.650 3.650 110,021 -0.45(-10.98%)
Aug 25, 2021 4.210 4.240 3.820 4.100 240,882 +0.18(+4.59%)
Aug 24, 2021 4.090 4.280 3.790 3.920 226,248 +0.04(+1.03%)
Aug 23, 2021 4.030 4.179 3.532 3.880 90,018 -0.20(-4.90%)
Aug 20, 2021 4.220 4.460 3.770 4.080 110,463 -0.27(-6.21%)
Aug 19, 2021 4.620 4.680 4.150 4.350 79,491 -0.33(-7.05%)
Aug 18, 2021 5.000 5.125 4.610 4.680 31,385 -0.31(-6.21%)
Aug 17, 2021 5.010 5.140 4.750 4.990 40,671 -0.09(-1.77%)
Aug 16, 2021 5.120 5.190 4.900 5.080 23,148 -0.04(-0.78%)
Aug 13, 2021 5.070 5.190 4.900 5.120 28,024 +0.09(+1.79%)
Aug 12, 2021 5.010 5.190 4.880 5.030 22,633 +0.03(+0.60%)
Aug 11, 2021 4.850 5.100 4.850 5.000 23,669 +0.05(+1.01%)
Aug 10, 2021 5.390 5.421 4.810 4.950 128,575 -0.35(-6.60%)
Aug 09, 2021 5.020 5.435 4.980 5.300 30,492 +0.21(+4.13%)
Aug 06, 2021 4.960 5.120 4.843 5.090 16,102 -0.06(-1.17%)
Aug 05, 2021 4.970 5.150 4.750 5.150 24,517 +0.14(+2.79%)
Aug 04, 2021 5.100 5.200 4.960 5.010 37,047 -0.19(-3.65%)
Aug 03, 2021 5.210 5.210 5.050 5.200 9,109 +0.18(+3.59%)
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.