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 -0.010 (-0.95%)
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 (%)
Jun 05, 2024 1.020 1.100 1.000 1.052 8,220 +0.00(+0.24%)
Jun 04, 2024 1.070 1.075 1.050 1.050 2,426 -0.04(-3.67%)
Jun 03, 2024 1.080 1.090 1.020 1.090 3,082 +0.00(+0.00%)
May 31, 2024 1.110 1.120 1.090 1.090 4,429 +0.00(+0.00%)
May 30, 2024 1.120 1.120 1.090 1.090 20,957 -0.01(-0.91%)
May 29, 2024 1.100 1.140 1.100 1.100 28,347 +0.00(+0.00%)
May 28, 2024 1.120 1.136 1.100 1.100 15,278 -0.01(-0.90%)
May 24, 2024 1.102 1.122 1.100 1.110 29,200 +0.01(+0.91%)
May 23, 2024 1.100 1.100 1.100 1.100 15,764 -0.01(-0.89%)
May 22, 2024 1.110 1.160 1.100 1.110 17,898 +0.00(+0.37%)
May 21, 2024 1.100 1.106 1.100 1.106 7,322 -0.00(-0.38%)
May 20, 2024 1.100 1.140 1.100 1.110 14,867 +0.01(+0.91%)
May 17, 2024 1.100 1.160 1.100 1.100 20,538 +0.00(+0.00%)
May 16, 2024 1.110 1.150 1.100 1.100 121,983 -0.06(-5.17%)
May 15, 2024 1.210 1.220 1.120 1.160 46,199 +0.01(+0.87%)
May 14, 2024 1.160 1.201 1.100 1.150 13,996 +0.03(+2.68%)
May 13, 2024 1.190 1.204 1.120 1.120 25,566 -0.01(-0.88%)
May 10, 2024 1.160 1.290 1.120 1.130 20,336 -0.07(-5.83%)
May 09, 2024 1.170 1.200 1.150 1.200 8,519 +0.04(+3.45%)
May 08, 2024 1.280 1.330 1.150 1.160 78,051 -0.12(-9.38%)
May 07, 2024 1.300 1.300 1.280 1.280 6,199 +0.00(+0.00%)
May 06, 2024 1.410 1.410 1.270 1.280 4,976 -0.05(-3.76%)
May 03, 2024 1.430 1.430 1.280 1.330 5,751 +0.01(+0.76%)
May 02, 2024 1.400 1.400 1.320 1.320 4,298 -0.06(-4.13%)
May 01, 2024 1.300 1.377 1.260 1.377 2,460 -0.02(-1.66%)
Apr 30, 2024 1.450 1.550 1.290 1.400 12,997 -0.01(-0.71%)
Apr 29, 2024 1.460 1.460 1.410 1.410 2,212 +0.01(+0.72%)
Apr 26, 2024 1.410 1.410 1.350 1.400 2,444 -0.06(-4.12%)
Apr 25, 2024 1.525 1.525 1.450 1.460 2,755 -0.04(-2.67%)
Apr 24, 2024 1.520 1.580 1.500 1.500 888 -0.10(-6.46%)
Apr 23, 2024 1.630 1.630 1.440 1.604 8,757 -0.03(-1.62%)
Apr 22, 2024 1.630 1.640 1.556 1.630 3,309 +0.10(+6.54%)
Apr 19, 2024 1.570 1.570 1.520 1.530 1,426 -0.13(-7.83%)
Apr 18, 2024 1.500 1.670 1.500 1.660 2,566 +0.07(+4.40%)
Apr 17, 2024 1.530 1.590 1.500 1.590 2,723 +0.01(+0.32%)
Apr 16, 2024 1.580 1.585 1.500 1.585 4,215 -0.04(-2.16%)
Apr 15, 2024 1.930 1.930 1.510 1.620 15,099 -0.06(-3.57%)
Apr 12, 2024 1.550 1.760 1.500 1.680 57,120 +0.14(+9.09%)
Apr 10, 2024 1.540 496 -0.06(-3.75%)
Apr 09, 2024 1.500 1.640 1.500 1.600 2,422 -0.00(-0.06%)
Apr 05, 2024 1.601 205 +0.02(+1.33%)
Apr 04, 2024 1.620 1.620 1.500 1.580 3,107 -0.08(-4.82%)
Apr 03, 2024 1.620 1.710 1.520 1.660 13,245 +0.00(+0.00%)
Apr 02, 2024 1.650 1.766 1.500 1.660 11,068 +0.01(+0.61%)
Apr 01, 2024 1.650 1.770 1.650 1.650 11,374 -0.10(-5.71%)
Mar 28, 2024 1.650 1.774 1.610 1.750 3,642 -0.01(-0.57%)
Mar 27, 2024 1.630 1.760 1.630 1.760 5,547 +0.06(+3.53%)
Mar 26, 2024 1.700 1.710 1.700 1.700 8,119 -0.01(-0.58%)
Mar 25, 2024 1.780 1.780 1.700 1.710 5,289 -0.04(-2.29%)
Mar 22, 2024 1.770 1.770 1.700 1.750 8,272 +0.04(+2.34%)
Mar 21, 2024 1.700 1.750 1.690 1.710 8,685 +0.01(+0.59%)
Mar 20, 2024 1.700 1.760 1.690 1.700 26,676 -0.02(-1.16%)
Mar 19, 2024 1.790 1.790 1.639 1.720 48,956 -0.05(-2.82%)
Mar 18, 2024 1.630 1.780 1.630 1.770 80,898 +0.24(+15.69%)
Mar 15, 2024 1.410 1.600 1.408 1.530 103,184 +0.09(+6.25%)
Mar 14, 2024 1.515 1.515 1.400 1.440 62,138 -0.04(-2.70%)
Mar 13, 2024 1.520 1.580 1.480 1.480 47,470 -0.03(-2.31%)
Mar 12, 2024 1.600 1.605 1.430 1.515 22,938 -0.09(-5.31%)
Mar 11, 2024 1.750 1.750 1.560 1.600 8,114 -0.07(-4.19%)
Mar 08, 2024 1.701 1.795 1.670 1.670 4,187 -0.03(-1.76%)
Mar 07, 2024 1.590 1.700 1.590 1.700 46,490 +0.07(+4.29%)
Mar 06, 2024 1.712 1.820 1.593 1.630 6,942 +0.06(+3.82%)
Mar 05, 2024 1.760 1.760 1.480 1.570 6,526 -0.09(-5.42%)
Mar 04, 2024 1.600 1.770 1.600 1.660 39,454 +0.13(+8.50%)
Mar 01, 2024 1.520 1.601 1.453 1.530 80,742 +0.06(+4.08%)
Feb 29, 2024 1.600 1.600 1.470 1.470 4,147 +0.03(+2.08%)
Feb 28, 2024 1.469 1.550 1.440 1.440 13,475 -0.02(-1.36%)
Feb 27, 2024 1.370 1.460 1.370 1.460 3,207 +0.08(+5.90%)
Feb 26, 2024 1.260 1.440 1.215 1.379 21,466 +0.20(+16.84%)
Feb 23, 2024 1.157 1.280 1.155 1.180 63,776 +0.00(+0.00%)
Feb 22, 2024 1.120 1.180 1.120 1.180 6,993 +0.06(+5.33%)
Feb 21, 2024 1.120 1.120 1.120 1.120 1,159 +0.00(+0.03%)
Feb 20, 2024 1.150 1.154 1.120 1.120 8,363 -0.05(-4.68%)
Feb 16, 2024 1.175 1.180 1.175 1.175 1,423 +0.03(+2.78%)
Feb 15, 2024 1.130 1.190 1.120 1.143 2,717 -0.06(-4.73%)
Feb 14, 2024 1.160 1.200 1.110 1.200 27,118 +0.08(+7.14%)
Feb 13, 2024 1.117 1.130 1.117 1.120 1,968 -0.01(-0.88%)
Feb 12, 2024 1.110 1.180 1.110 1.130 5,971 -0.05(-4.24%)
Feb 09, 2024 1.110 1.180 1.110 1.180 12,183 +0.06(+5.36%)
Feb 08, 2024 1.145 1.145 1.120 1.120 1,280 -0.02(-1.75%)
Feb 07, 2024 1.110 1.140 1.110 1.140 3,093 +0.02(+1.79%)
Feb 06, 2024 1.180 1.180 1.110 1.120 7,292 -0.04(-3.31%)
Feb 05, 2024 1.180 1.180 1.120 1.158 1,559 -0.00(-0.15%)
Feb 02, 2024 1.100 1.160 1.100 1.160 2,729 +0.00(+0.00%)
Feb 01, 2024 1.150 1.160 1.150 1.160 4,374 +0.01(+0.87%)
Jan 31, 2024 1.160 1.165 1.150 1.150 2,357 +0.00(+0.00%)
Jan 30, 2024 1.120 1.150 1.100 1.150 12,384 +0.03(+2.68%)
Jan 29, 2024 1.130 1.130 1.120 1.120 1,302 +0.02(+1.82%)
Jan 26, 2024 1.100 1.115 1.100 1.100 2,281 +0.00(+0.00%)
Jan 25, 2024 1.120 1.130 1.100 1.100 23,605 -0.05(-4.35%)
Jan 24, 2024 1.100 1.150 1.100 1.150 2,314 +0.04(+3.60%)
Jan 23, 2024 1.160 1.180 1.100 1.110 4,450 +0.00(+0.00%)
Jan 22, 2024 1.100 1.110 1.100 1.110 3,200 +0.01(+0.91%)
Jan 19, 2024 1.230 1.230 1.100 1.100 15,140 -0.05(-4.28%)
Jan 18, 2024 1.160 1.160 1.143 1.149 2,778 -0.01(-0.93%)
Jan 17, 2024 1.150 1.160 1.100 1.160 28,057 +0.00(+0.00%)
Jan 16, 2024 1.200 1.160 1.150 1.160 2,774 -0.02(-1.69%)
Jan 12, 2024 1.150 1.204 1.150 1.180 15,193 +0.08(+7.27%)
Jan 11, 2024 1.120 1.140 1.100 1.100 42,223 -0.05(-3.96%)
Jan 10, 2024 1.140 1.150 1.110 1.145 3,412 +0.01(+0.46%)
Jan 09, 2024 1.130 1.140 1.110 1.140 5,841 +0.01(+0.89%)
Jan 08, 2024 1.200 1.200 1.110 1.130 17,491 -0.07(-5.83%)
Jan 04, 2024 1.200 296 +0.00(+0.00%)
Jan 03, 2024 1.250 1.250 1.170 1.200 5,629 +0.00(+0.00%)
Jan 02, 2024 1.240 1.270 1.200 1.200 3,089 -0.03(-2.04%)
Dec 29, 2023 1.310 1.310 1.110 1.225 18,542 +0.03(+2.08%)
Dec 28, 2023 1.100 1.210 1.100 1.200 18,520 +0.10(+9.09%)
Dec 27, 2023 1.125 1.134 1.100 1.100 14,106 -0.03(-2.65%)
Dec 26, 2023 1.150 1.150 1.120 1.130 3,686 -0.01(-0.88%)
Dec 22, 2023 1.120 1.140 1.110 1.140 2,928 +0.00(+0.44%)
Dec 21, 2023 1.222 1.222 1.100 1.135 17,409 -0.07(-6.20%)
Dec 20, 2023 1.270 1.270 1.120 1.210 13,540 -0.01(-0.82%)
Dec 19, 2023 1.160 1.220 1.160 1.220 9,487 +0.07(+6.09%)
Dec 18, 2023 1.110 1.250 1.106 1.150 43,178 +0.04(+3.60%)
Dec 15, 2023 1.190 1.200 1.100 1.110 14,000 -0.03(-2.63%)
Dec 14, 2023 1.300 1.336 1.100 1.140 14,887 -0.10(-8.06%)
Dec 13, 2023 1.170 1.624 1.130 1.240 81,380 +0.14(+12.73%)
Dec 12, 2023 1.110 1.194 1.100 1.100 22,866 -0.02(-1.79%)
Dec 11, 2023 1.100 1.170 1.100 1.120 4,388 +0.02(+1.82%)
Dec 08, 2023 1.170 1.198 1.100 1.100 7,592 +0.00(+0.00%)
Dec 07, 2023 1.100 1.163 1.100 1.100 2,668 +0.00(+0.00%)
Dec 06, 2023 1.110 1.155 1.100 1.100 66,457 -0.04(-3.51%)
Dec 05, 2023 1.190 1.190 1.140 1.140 3,657 +0.03(+2.70%)
Dec 04, 2023 1.150 1.189 1.090 1.110 3,256 -0.03(-2.63%)
Dec 01, 2023 1.110 1.179 1.070 1.140 3,303 +0.06(+5.56%)
Nov 30, 2023 1.220 1.220 1.050 1.080 5,254 -0.01(-0.92%)
Nov 29, 2023 1.110 1.140 1.050 1.090 5,185 -0.08(-6.84%)
Nov 28, 2023 1.020 1.190 1.020 1.170 14,065 +0.13(+12.50%)
Nov 27, 2023 1.000 1.130 1.000 1.040 16,420 -0.12(-10.34%)
Nov 24, 2023 1.090 1.170 1.050 1.160 11,213 +0.05(+4.98%)
Nov 22, 2023 1.100 1.170 1.097 1.105 5,313 +0.01(+1.38%)
Nov 21, 2023 0.9775 1.150 0.9775 1.090 9,958 +0.01(+0.93%)
Nov 20, 2023 0.9900 1.110 0.9933 1.080 2,886 -0.01(-1.37%)
Nov 17, 2023 1.165 1.165 1.095 1.095 9,285 +0.03(+3.30%)
Nov 16, 2023 0.9450 1.248 0.9200 1.060 52,560 +0.14(+15.22%)
Nov 15, 2023 1.160 1.230 0.9100 0.9200 31,817 -0.24(-20.69%)
Nov 14, 2023 1.320 1.330 1.040 1.160 22,418 -0.25(-17.73%)
Nov 13, 2023 1.400 1.410 1.400 1.410 2,507 +0.01(+0.71%)
Nov 10, 2023 1.420 1.487 1.320 1.400 6,793 -0.08(-5.40%)
Nov 09, 2023 1.566 1.575 1.410 1.480 15,071 -0.09(-5.73%)
Nov 08, 2023 1.700 1.900 1.550 1.570 359,485 -0.03(-1.88%)
Nov 07, 2023 1.625 1.650 1.600 1.600 7,893 -0.02(-1.23%)
Nov 06, 2023 1.520 1.662 1.520 1.620 3,548 +0.02(+1.25%)
Nov 03, 2023 1.748 1.748 1.560 1.600 2,002 +0.05(+2.95%)
Nov 02, 2023 1.550 1.580 1.548 1.554 1,508 -0.04(-2.26%)
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.