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 +0.000 (+0.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 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 31, 2022 2.420 2.420 2.220 2.240 24,790 +0.00(+0.00%)
Oct 28, 2022 2.240 2.300 2.220 2.240 14,226 +0.01(+0.45%)
Oct 27, 2022 2.220 2.230 2.100 2.230 11,262 +0.05(+2.29%)
Oct 26, 2022 2.200 2.210 2.180 2.180 10,383 +0.02(+0.93%)
Oct 25, 2022 2.220 2.330 2.110 2.160 8,698 -0.13(-5.68%)
Oct 24, 2022 2.240 2.300 2.130 2.290 15,364 +0.13(+6.02%)
Oct 21, 2022 2.160 2.170 2.150 2.160 2,588 -0.07(-3.14%)
Oct 20, 2022 2.220 2.270 2.130 2.230 20,279 -0.03(-1.33%)
Oct 19, 2022 2.230 2.345 2.200 2.260 29,997 +0.06(+2.73%)
Oct 18, 2022 2.190 2.250 2.190 2.200 20,914 -0.10(-4.35%)
Oct 17, 2022 2.220 2.500 2.200 2.300 23,377 +0.07(+3.14%)
Oct 14, 2022 2.200 2.270 2.180 2.230 5,816 +0.05(+2.29%)
Oct 13, 2022 2.106 2.310 2.106 2.180 20,491 -0.03(-1.36%)
Oct 12, 2022 2.190 2.320 2.120 2.210 28,910 +0.04(+1.84%)
Oct 11, 2022 2.210 2.260 2.160 2.170 30,582 -0.04(-1.81%)
Oct 10, 2022 2.300 2.364 2.160 2.210 15,787 -0.04(-1.78%)
Oct 07, 2022 2.240 2.380 2.220 2.250 14,263 +0.04(+1.81%)
Oct 06, 2022 2.400 2.400 2.210 2.210 6,550 -0.08(-3.49%)
Oct 05, 2022 2.600 2.600 2.270 2.290 39,818 -0.07(-2.97%)
Oct 04, 2022 2.380 2.500 2.300 2.360 47,757 +0.05(+2.16%)
Oct 03, 2022 2.310 2.320 2.200 2.310 6,120 +0.02(+0.87%)
Sep 30, 2022 2.260 2.580 2.220 2.290 31,996 -0.07(-2.97%)
Sep 29, 2022 2.280 2.740 2.280 2.360 13,912 +0.08(+3.51%)
Sep 28, 2022 2.470 2.640 2.280 2.280 46,550 -0.14(-5.79%)
Sep 27, 2022 2.395 2.480 2.243 2.420 5,664 +0.02(+0.83%)
Sep 26, 2022 2.410 2.480 2.300 2.400 10,284 +0.16(+7.14%)
Sep 23, 2022 2.220 2.350 2.190 2.240 5,478 +0.02(+0.90%)
Sep 22, 2022 2.150 2.290 2.150 2.220 3,631 +0.06(+2.78%)
Sep 21, 2022 2.330 2.355 2.100 2.160 10,996 -0.23(-9.62%)
Sep 20, 2022 2.390 2.390 2.320 2.390 11,028 -0.03(-1.24%)
Sep 19, 2022 2.460 2.480 2.400 2.420 12,234 -0.02(-0.82%)
Sep 16, 2022 2.480 2.580 2.430 2.440 124,958 +0.00(+0.00%)
Sep 15, 2022 2.520 2.790 2.410 2.440 43,739 -0.06(-2.40%)
Sep 14, 2022 2.610 2.705 2.500 2.500 57,280 -0.07(-2.72%)
Sep 13, 2022 2.600 2.660 2.550 2.570 49,686 -0.04(-1.53%)
Sep 12, 2022 2.620 2.718 2.600 2.610 77,628 -0.13(-4.74%)
Sep 09, 2022 2.700 2.740 2.520 2.740 31,372 +0.08(+3.01%)
Sep 08, 2022 2.630 2.680 2.530 2.660 36,312 +0.07(+2.70%)
Sep 07, 2022 2.550 2.590 2.390 2.590 23,640 -0.02(-0.77%)
Sep 06, 2022 2.520 2.620 2.400 2.610 20,679 +0.07(+2.76%)
Sep 02, 2022 2.470 2.550 2.460 2.540 9,485 -0.01(-0.39%)
Sep 01, 2022 2.500 2.690 2.420 2.550 44,047 -0.02(-0.65%)
Aug 31, 2022 2.610 2.650 2.520 2.567 49,998 +0.01(+0.26%)
Aug 30, 2022 2.660 2.680 2.370 2.560 20,158 +0.06(+2.40%)
Aug 29, 2022 2.600 2.720 2.500 2.500 57,293 -0.10(-3.85%)
Aug 26, 2022 2.615 2.615 2.430 2.600 19,158 +0.09(+3.59%)
Aug 25, 2022 2.492 2.750 2.492 2.510 63,509 -0.05(-1.95%)
Aug 24, 2022 2.340 2.600 2.270 2.560 88,343 +0.35(+15.85%)
Aug 23, 2022 2.220 2.240 2.080 2.210 10,607 -0.10(-4.14%)
Aug 22, 2022 2.128 2.305 2.128 2.305 4,231 +0.20(+9.25%)
Aug 19, 2022 2.200 2.300 2.090 2.110 14,646 -0.15(-6.64%)
Aug 18, 2022 2.245 2.350 2.210 2.260 5,182 +0.00(+0.00%)
Aug 17, 2022 2.250 2.317 2.250 2.260 3,450 +0.00(+0.00%)
Aug 16, 2022 2.260 2.315 2.250 2.260 9,451 +0.03(+1.35%)
Aug 15, 2022 2.240 2.300 2.230 2.230 3,842 -0.07(-3.04%)
Aug 12, 2022 2.323 2.341 2.210 2.300 4,961 +0.17(+7.98%)
Aug 11, 2022 2.340 2.340 2.010 2.130 5,593 -0.13(-5.75%)
Aug 10, 2022 2.300 2.380 2.240 2.260 27,400 +0.09(+4.15%)
Aug 09, 2022 2.220 2.220 2.170 2.170 596 -0.13(-5.65%)
Aug 08, 2022 2.360 2.360 2.111 2.300 4,212 -0.02(-0.86%)
Aug 05, 2022 2.080 2.410 2.080 2.320 5,598 +0.00(+0.00%)
Aug 04, 2022 2.420 2.420 1.760 2.320 70,821 -0.16(-6.45%)
Aug 03, 2022 2.470 2.500 2.420 2.480 6,804 +0.08(+3.33%)
Aug 02, 2022 2.350 2.400 2.350 2.400 2,623 +0.01(+0.42%)
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.