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

Hcw Biologics Inc (NQ: HCWB )

1.040 -0.012 (-1.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 (%)
Dec 31, 2021 2.380 2.480 2.320 2.320 89,791 -0.09(-3.73%)
Dec 30, 2021 2.450 2.480 2.360 2.410 45,345 +0.01(+0.42%)
Dec 29, 2021 2.450 2.500 2.310 2.400 290,174 -0.08(-3.23%)
Dec 28, 2021 2.560 2.576 2.450 2.480 283,628 +0.01(+0.40%)
Dec 27, 2021 2.550 2.700 2.460 2.470 203,675 -0.03(-1.20%)
Dec 23, 2021 2.450 2.580 2.450 2.500 151,294 +0.02(+0.81%)
Dec 22, 2021 2.440 2.550 2.400 2.480 81,019 +0.01(+0.40%)
Dec 21, 2021 2.440 2.534 2.380 2.470 254,603 +0.03(+1.23%)
Dec 20, 2021 2.440 2.606 2.380 2.440 25,918 -0.09(-3.56%)
Dec 17, 2021 2.510 2.550 2.430 2.530 34,438 +0.00(+0.00%)
Dec 16, 2021 2.600 2.640 2.530 2.530 24,780 -0.21(-7.66%)
Dec 15, 2021 2.420 2.740 2.356 2.740 237,011 +0.28(+11.16%)
Dec 14, 2021 2.460 2.540 2.410 2.465 94,257 -0.04(-1.79%)
Dec 13, 2021 2.550 2.590 2.460 2.510 109,060 -0.02(-0.79%)
Dec 10, 2021 2.590 2.695 2.500 2.530 63,935 -0.05(-1.94%)
Dec 09, 2021 2.790 2.870 2.570 2.580 126,913 -0.17(-6.18%)
Dec 08, 2021 2.650 2.800 2.550 2.750 59,087 +0.20(+7.84%)
Dec 07, 2021 2.610 2.670 2.500 2.550 159,413 +0.08(+3.24%)
Dec 06, 2021 2.600 2.610 2.310 2.470 335,020 -0.16(-6.08%)
Dec 03, 2021 2.800 2.815 2.560 2.630 68,226 -0.17(-6.07%)
Dec 02, 2021 2.700 2.800 2.610 2.800 218,044 +0.08(+2.94%)
Dec 01, 2021 2.880 2.980 2.720 2.720 58,181 -0.15(-5.23%)
Nov 30, 2021 2.830 2.910 2.800 2.870 130,708 -0.02(-0.69%)
Nov 29, 2021 2.690 2.920 2.660 2.890 161,931 +0.16(+5.86%)
Nov 26, 2021 2.770 2.800 2.670 2.730 66,831 -0.09(-3.19%)
Nov 24, 2021 2.640 2.860 2.640 2.820 217,511 +0.21(+8.05%)
Nov 23, 2021 2.700 2.700 2.595 2.610 76,783 -0.07(-2.61%)
Nov 22, 2021 2.940 2.950 2.670 2.680 257,589 -0.26(-8.84%)
Nov 19, 2021 2.980 3.070 2.891 2.940 101,978 +0.08(+2.80%)
Nov 18, 2021 2.930 2.920 2.860 2.860 284,708 -0.14(-4.67%)
Nov 17, 2021 3.060 3.100 2.950 3.000 282,259 -0.05(-1.64%)
Nov 16, 2021 2.890 3.140 2.870 3.050 227,233 +0.09(+3.04%)
Nov 15, 2021 2.950 3.100 2.860 2.960 267,599 +0.03(+1.02%)
Nov 12, 2021 2.830 2.990 2.761 2.930 167,368 +0.03(+1.03%)
Nov 11, 2021 2.900 3.060 2.850 2.900 117,962 +0.00(+0.00%)
Nov 10, 2021 3.020 2.900 432,466 -0.22(-7.05%)
Nov 09, 2021 3.250 3.342 3.080 3.120 286,251 -0.12(-3.70%)
Nov 08, 2021 3.270 3.490 3.240 3.240 790,456 -0.01(-0.31%)
Nov 05, 2021 3.360 3.590 3.230 3.250 551,462 -0.15(-4.41%)
Nov 04, 2021 3.220 3.580 3.212 3.400 413,919 +0.13(+3.98%)
Nov 03, 2021 3.290 3.580 3.270 3.270 419,066 -0.02(-0.61%)
Nov 02, 2021 3.660 3.730 3.010 3.290 1,238,400 -0.62(-15.86%)
Nov 01, 2021 4.020 3.900 3.680 3.910 1,437,521 -0.56(-12.53%)
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%)
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.