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

HCW Biologics Inc. - Common Stock (NQ: HCWB )

0.3980 -0.0008 (-0.20%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 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 (%)
Dec 24, 2024 0.3990 0.4185 0.3775 0.3980 119,470 -0.00(-0.20%)
Dec 23, 2024 0.4000 0.4200 0.3879 0.3988 383,872 -0.05(-11.18%)
Dec 20, 2024 0.4000 0.4500 0.3900 0.4490 367,080 +0.06(+16.59%)
Dec 19, 2024 0.4210 0.4340 0.3636 0.3851 406,451 -0.03(-6.98%)
Dec 18, 2024 0.3300 0.4188 0.3200 0.4140 700,563 +0.08(+25.00%)
Dec 17, 2024 0.3880 0.3880 0.3300 0.3312 480,331 -0.02(-6.94%)
Dec 16, 2024 0.3400 0.3628 0.3400 0.3559 300,073 -0.00(-0.31%)
Dec 13, 2024 0.3740 0.3899 0.3500 0.3570 194,363 -0.03(-7.75%)
Dec 12, 2024 0.3906 0.3994 0.3588 0.3870 680,745 -0.00(-0.72%)
Dec 11, 2024 0.3901 0.4033 0.3800 0.3898 217,179 -0.01(-3.35%)
Dec 10, 2024 0.4300 0.4340 0.3632 0.4033 324,736 +0.01(+1.59%)
Dec 09, 2024 0.3600 0.4079 0.3566 0.3970 367,272 -0.00(-0.97%)
Dec 06, 2024 0.4400 0.4400 0.4000 0.4009 296,517 -0.02(-4.55%)
Dec 05, 2024 0.4330 0.4340 0.4000 0.4200 406,127 +0.00(+0.00%)
Dec 04, 2024 0.4400 0.4600 0.4100 0.4200 536,061 -0.04(-9.50%)
Dec 03, 2024 0.4600 0.5100 0.4300 0.4641 884,760 -0.05(-8.98%)
Dec 02, 2024 0.5100 0.5500 0.4800 0.5099 778,851 +0.04(+8.03%)
Nov 29, 2024 0.4532 0.5020 0.4520 0.4720 427,966 -0.03(-5.99%)
Nov 27, 2024 0.5300 0.5600 0.4880 0.5021 902,865 -0.06(-10.08%)
Nov 26, 2024 0.6000 0.6300 0.5360 0.5584 1,250,478 -0.05(-8.13%)
Nov 25, 2024 0.6900 0.7400 0.5666 0.6078 1,354,748 -0.16(-21.06%)
Nov 22, 2024 0.7000 0.7946 0.6300 0.7700 2,072,587 +0.06(+8.51%)
Nov 21, 2024 0.8623 0.8694 0.6950 0.7096 3,929,641 -0.24(-25.08%)
Nov 20, 2024 0.9300 1.110 0.8100 0.9472 7,396,973 -0.15(-13.89%)
Nov 19, 2024 1.410 1.560 1.050 1.100 50,095,964 -0.14(-11.29%)
Nov 18, 2024 0.9105 2.520 0.8500 1.240 511,774,560 +0.95(+320.91%)
Nov 15, 2024 0.2801 0.3100 0.2801 0.2946 25,936 -0.01(-4.66%)
Nov 14, 2024 0.3000 0.3100 0.2761 0.3090 93,802 -0.00(-0.32%)
Nov 13, 2024 0.3064 0.3141 0.3000 0.3100 43,581 -0.01(-1.87%)
Nov 12, 2024 0.3500 0.3500 0.2999 0.3159 1,242,996 -0.04(-12.32%)
Nov 11, 2024 0.3700 0.3800 0.3504 0.3603 20,392 -0.01(-2.65%)
Nov 08, 2024 0.4225 0.4300 0.3700 0.3701 53,378 -0.05(-12.40%)
Nov 07, 2024 0.4400 0.4410 0.4201 0.4225 10,416 -0.01(-1.74%)
Nov 06, 2024 0.4200 0.5001 0.4200 0.4300 100,143 -0.00(-0.23%)
Nov 05, 2024 0.4515 0.4900 0.4300 0.4310 92,891 +0.00(+0.23%)
Nov 04, 2024 0.4680 0.4680 0.4300 0.4300 8,924 +0.00(+0.00%)
Nov 01, 2024 0.4470 0.5280 0.4300 0.4300 3,424 -0.00(-0.23%)
Oct 31, 2024 0.4410 0.4410 0.4300 0.4310 10,539 -0.02(-4.01%)
Oct 30, 2024 0.4500 0.4790 0.4400 0.4490 3,776 +0.01(+1.81%)
Oct 29, 2024 0.4410 0.4410 0.4410 0.4410 3,922 -0.01(-2.22%)
Oct 28, 2024 0.4800 0.5000 0.4349 0.4510 9,672 -0.01(-2.49%)
Oct 25, 2024 0.4780 0.5000 0.4200 0.4625 31,446 -0.04(-7.50%)
Oct 24, 2024 0.4900 0.5407 0.4600 0.5000 53,484 -0.01(-1.96%)
Oct 23, 2024 0.5550 0.5560 0.4900 0.5100 69,935 -0.05(-8.11%)
Oct 22, 2024 0.5250 0.6500 0.5100 0.5550 80,586 +0.02(+3.53%)
Oct 21, 2024 0.5200 0.5400 0.5200 0.5361 1,740 +0.02(+3.08%)
Oct 18, 2024 0.5200 0.5400 0.5200 0.5201 12,447 -0.04(-7.13%)
Oct 17, 2024 0.5864 0.5864 0.5500 0.5600 17,729 -0.04(-6.67%)
Oct 16, 2024 0.6000 0.6200 0.5400 0.6000 56,156 +0.02(+3.45%)
Oct 15, 2024 0.5300 0.5820 0.5280 0.5800 33,222 +0.05(+9.85%)
Oct 14, 2024 0.5280 0.5500 0.5115 0.5280 7,165 +0.02(+2.92%)
Oct 11, 2024 0.5200 0.5499 0.4960 0.5130 3,722 +0.01(+2.60%)
Oct 10, 2024 0.5440 0.5440 0.4993 0.5000 5,731 -0.05(-9.09%)
Oct 09, 2024 0.5320 0.5500 0.5294 0.5500 21,307 +0.05(+9.08%)
Oct 08, 2024 0.4196 0.6000 0.4100 0.5042 178,707 +0.08(+20.05%)
Oct 07, 2024 0.4505 0.5100 0.4200 0.4200 7,135 -0.03(-6.77%)
Oct 04, 2024 0.4900 0.5499 0.4400 0.4505 12,964 +0.01(+2.39%)
Oct 03, 2024 0.4830 0.4965 0.4400 0.4400 40,762 -0.04(-8.71%)
Oct 02, 2024 0.5300 0.5600 0.4820 0.4820 1,982 -0.01(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.