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 (%)
May 31, 2022 2.130 2.130 1.990 2.080 3,998 +0.02(+0.97%)
May 27, 2022 2.400 2.400 1.910 2.060 11,874 +0.03(+1.48%)
May 26, 2022 2.142 2.264 2.000 2.030 3,741 +0.01(+0.50%)
May 25, 2022 2.080 2.100 2.000 2.020 2,086 -0.03(-1.46%)
May 24, 2022 2.190 2.190 2.030 2.050 9,342 -0.19(-8.48%)
May 23, 2022 2.230 2.350 2.100 2.240 20,986 +0.08(+3.70%)
May 20, 2022 2.190 2.340 2.110 2.160 6,070 -0.05(-2.26%)
May 19, 2022 2.200 2.395 1.990 2.210 25,750 +0.06(+2.79%)
May 18, 2022 2.120 2.200 2.082 2.150 3,610 +0.04(+1.90%)
May 17, 2022 2.180 2.225 2.050 2.110 5,177 +0.00(+0.00%)
May 16, 2022 2.150 2.200 2.110 2.110 8,173 +0.14(+7.11%)
May 13, 2022 2.080 2.390 1.911 1.970 49,376 -0.02(-1.01%)
May 12, 2022 1.920 2.000 1.900 1.990 12,863 +0.00(+0.00%)
May 11, 2022 1.900 2.110 1.900 1.990 22,644 +0.03(+1.53%)
May 10, 2022 2.010 2.230 1.960 1.960 18,743 -0.13(-6.22%)
May 09, 2022 2.030 2.310 2.020 2.090 22,602 +0.03(+1.46%)
May 06, 2022 2.250 2.270 2.060 2.060 16,384 -0.15(-6.79%)
May 05, 2022 2.220 2.315 2.210 2.210 3,662 -0.05(-2.21%)
May 04, 2022 2.210 2.280 2.210 2.260 5,338 -0.07(-3.00%)
May 03, 2022 2.330 2.391 2.230 2.330 22,282 -0.01(-0.43%)
May 02, 2022 2.370 2.370 2.340 2.340 1,348 +0.00(+0.00%)
Apr 29, 2022 2.350 2.397 2.220 2.340 6,518 -0.02(-0.85%)
Apr 28, 2022 2.350 2.380 2.230 2.360 26,281 -0.08(-3.28%)
Apr 27, 2022 2.450 2.555 2.380 2.440 5,090 +0.10(+4.27%)
Apr 26, 2022 2.580 2.580 2.340 2.340 13,641 -0.07(-2.90%)
Apr 25, 2022 2.510 2.580 2.410 2.410 10,737 -0.19(-7.31%)
Apr 22, 2022 2.590 2.675 2.550 2.600 8,222 -0.02(-0.76%)
Apr 21, 2022 2.612 2.640 2.612 2.620 29,959 -0.03(-1.13%)
Apr 20, 2022 2.800 2.800 2.590 2.650 19,622 -0.05(-1.85%)
Apr 19, 2022 2.810 2.810 2.660 2.700 7,792 +0.04(+1.50%)
Apr 18, 2022 2.680 2.805 2.650 2.660 36,882 -0.06(-2.21%)
Apr 14, 2022 2.816 2.820 2.720 2.720 19,150 -0.03(-1.09%)
Apr 13, 2022 2.750 2.870 2.650 2.750 22,457 -0.05(-1.79%)
Apr 12, 2022 3.110 3.110 2.780 2.800 63,249 -0.36(-11.39%)
Apr 11, 2022 3.090 3.170 2.960 3.160 23,114 +0.01(+0.32%)
Apr 08, 2022 3.170 3.200 3.050 3.150 27,759 +0.00(+0.16%)
Apr 07, 2022 3.230 3.320 3.030 3.145 58,291 -0.02(-0.79%)
Apr 06, 2022 2.900 3.315 2.900 3.170 82,273 +0.24(+8.19%)
Apr 05, 2022 3.180 3.300 2.810 2.930 114,690 -0.17(-5.48%)
Apr 04, 2022 3.000 3.160 2.811 3.100 52,362 +0.15(+4.91%)
Apr 01, 2022 2.810 3.000 2.628 2.955 89,573 +0.23(+8.24%)
Mar 31, 2022 2.570 2.830 2.490 2.730 121,705 +0.21(+8.33%)
Mar 30, 2022 2.450 2.550 2.410 2.520 30,266 +0.06(+2.44%)
Mar 29, 2022 2.400 2.590 2.400 2.460 21,580 +0.05(+2.07%)
Mar 28, 2022 2.500 2.560 2.400 2.410 40,046 -0.17(-6.59%)
Mar 25, 2022 2.460 2.750 2.340 2.580 141,387 +0.21(+8.86%)
Mar 24, 2022 2.410 2.440 2.250 2.370 104,264 +0.09(+3.95%)
Mar 23, 2022 2.150 2.280 2.056 2.280 31,310 +0.23(+11.22%)
Mar 22, 2022 1.990 2.160 1.990 2.050 27,968 +0.07(+3.54%)
Mar 21, 2022 1.990 2.160 1.920 1.980 19,584 -0.04(-1.98%)
Mar 18, 2022 1.910 2.020 1.900 2.020 47,683 +0.12(+6.32%)
Mar 17, 2022 2.090 2.090 1.900 1.900 25,304 -0.04(-2.06%)
Mar 16, 2022 2.030 2.050 1.940 1.940 113,607 -0.12(-5.83%)
Mar 15, 2022 2.100 2.230 2.050 2.060 41,733 -0.04(-1.90%)
Mar 14, 2022 2.200 2.200 2.080 2.100 7,024 -0.10(-4.55%)
Mar 11, 2022 2.200 2.220 2.131 2.200 9,717 +0.00(+0.00%)
Mar 10, 2022 2.190 2.200 2.110 2.200 6,254 -0.02(-0.90%)
Mar 09, 2022 2.180 2.240 2.180 2.220 6,126 +0.02(+0.91%)
Mar 08, 2022 2.150 2.210 2.118 2.200 6,314 +0.03(+1.38%)
Mar 07, 2022 2.270 2.270 2.150 2.170 28,742 -0.10(-4.41%)
Mar 04, 2022 2.300 2.300 2.160 2.270 12,322 -0.01(-0.44%)
Mar 03, 2022 2.233 2.280 2.186 2.280 30,127 +0.11(+5.07%)
Mar 02, 2022 2.120 2.200 2.120 2.170 12,179 +0.05(+2.36%)
Mar 01, 2022 2.180 2.180 2.080 2.120 8,448 -0.07(-3.20%)
Feb 28, 2022 2.220 2.220 2.040 2.190 11,274 -0.03(-1.35%)
Feb 25, 2022 2.170 2.230 2.150 2.220 11,517 +0.15(+7.25%)
Feb 24, 2022 2.100 2.130 2.050 2.070 8,323 -0.06(-2.82%)
Feb 23, 2022 2.110 2.185 2.100 2.130 32,710 +0.02(+0.95%)
Feb 22, 2022 2.140 2.160 2.070 2.110 16,024 -0.15(-6.64%)
Feb 18, 2022 2.260 0 -0.09(-3.83%)
Feb 17, 2022 2.380 2.400 2.320 2.350 34,959 +0.02(+0.86%)
Feb 16, 2022 2.310 2.410 2.310 2.330 59,947 -0.02(-0.85%)
Feb 15, 2022 2.340 2.380 2.310 2.350 14,669 +0.05(+2.17%)
Feb 14, 2022 2.370 2.370 2.280 2.300 19,767 -0.07(-2.95%)
Feb 11, 2022 2.270 2.410 2.270 2.370 40,719 +0.09(+3.95%)
Feb 10, 2022 2.200 2.300 2.130 2.280 20,632 +0.07(+3.17%)
Feb 09, 2022 2.250 2.290 2.180 2.210 59,170 -0.03(-1.34%)
Feb 08, 2022 2.150 2.287 2.130 2.240 24,536 -0.02(-0.88%)
Feb 07, 2022 2.111 2.260 2.111 2.260 38,766 +0.15(+7.11%)
Feb 04, 2022 2.280 2.280 2.096 2.110 17,288 +0.00(+0.00%)
Feb 03, 2022 2.140 2.165 2.110 2.110 9,083 -0.06(-2.76%)
Feb 02, 2022 2.120 2.170 2.120 2.170 6,912 +0.00(+0.00%)
Feb 01, 2022 2.220 2.247 2.120 2.170 11,587 +0.03(+1.40%)
Jan 31, 2022 2.080 2.180 2.030 2.140 60,611 +0.09(+4.38%)
Jan 28, 2022 2.030 2.070 2.020 2.050 8,335 +0.04(+2.00%)
Jan 27, 2022 2.080 2.200 1.980 2.010 164,622 -0.15(-6.94%)
Jan 26, 2022 2.150 2.260 2.091 2.160 49,360 -0.06(-2.70%)
Jan 25, 2022 2.190 2.280 2.020 2.220 186,329 +0.09(+4.23%)
Jan 24, 2022 2.130 2.140 1.890 2.130 463,130 +0.11(+5.45%)
Jan 21, 2022 2.170 2.440 2.000 2.020 221,388 -0.30(-12.93%)
Jan 20, 2022 2.170 2.600 2.170 2.320 1,136,174 +0.25(+12.08%)
Jan 19, 2022 2.160 2.280 2.010 2.070 60,374 -0.08(-3.72%)
Jan 18, 2022 2.160 2.330 2.075 2.150 56,486 -0.07(-3.15%)
Jan 14, 2022 2.220 0 -0.09(-3.90%)
Jan 13, 2022 2.350 2.353 2.260 2.310 40,984 +0.00(+0.00%)
Jan 12, 2022 2.390 2.485 2.250 2.310 20,766 -0.08(-3.35%)
Jan 11, 2022 2.270 2.660 2.270 2.390 145,510 +0.13(+5.75%)
Jan 10, 2022 2.280 2.280 2.192 2.260 28,625 +0.04(+1.80%)
Jan 07, 2022 2.280 2.290 2.195 2.220 49,915 -0.08(-3.48%)
Jan 06, 2022 2.260 2.320 2.120 2.300 52,946 -0.01(-0.43%)
Jan 05, 2022 2.320 2.374 2.260 2.310 118,622 -0.03(-1.28%)
Jan 04, 2022 2.450 2.530 2.320 2.340 119,368 -0.03(-1.27%)
Jan 03, 2022 2.300 2.610 2.300 2.370 161,845 +0.05(+2.16%)
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%)
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%)
Aug 02, 2021 5.000 5.220 4.970 5.020 24,554 +0.05(+1.03%)
Jul 30, 2021 5.150 5.150 4.900 4.969 23,553 -0.04(-0.82%)
Jul 29, 2021 5.240 5.420 5.010 5.010 45,855 -0.22(-4.20%)
Jul 28, 2021 5.250 5.480 5.120 5.229 58,429 -0.18(-3.34%)
Jul 27, 2021 5.400 5.500 5.190 5.410 53,235 +0.01(+0.19%)
Jul 26, 2021 5.400 5.490 5.010 5.400 127,398 +0.21(+4.05%)
Jul 23, 2021 4.840 5.250 4.840 5.190 108,286 +0.42(+8.81%)
Jul 22, 2021 5.290 5.400 4.270 4.770 355,876 -0.38(-7.38%)
Jul 21, 2021 5.670 6.150 5.150 5.150 462,907 -1.15(-18.25%)
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.