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

Hcw Biologics Inc (NQ: HCWB )

1.100 -0.060 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Nov 01, 2023 1.600 1.600 1.540 1.590 2,215 -0.09(-5.36%)
Oct 31, 2023 1.600 1.680 1.550 1.680 10,115 +0.08(+5.00%)
Oct 30, 2023 1.560 1.665 1.560 1.600 3,600 +0.00(+0.00%)
Oct 27, 2023 1.810 1.820 1.600 1.600 7,315 -0.20(-11.12%)
Oct 26, 2023 1.881 1.881 1.780 1.800 3,576 -0.04(-2.23%)
Oct 25, 2023 1.840 1.870 1.824 1.841 3,863 +0.06(+3.55%)
Oct 24, 2023 1.802 1.802 1.760 1.778 1,811 -0.01(-0.67%)
Oct 23, 2023 1.760 1.790 1.760 1.790 1,556 -0.01(-0.56%)
Oct 20, 2023 1.800 1.890 1.800 1.800 3,462 +0.00(+0.00%)
Oct 19, 2023 1.820 1.820 1.800 1.800 1,749 -0.03(-1.49%)
Oct 18, 2023 1.810 1.860 1.810 1.827 1,718 -0.08(-4.34%)
Oct 17, 2023 2.030 2.030 1.900 1.910 8,122 +0.08(+4.37%)
Oct 16, 2023 1.830 1.920 1.800 1.830 10,050 +0.01(+0.55%)
Oct 13, 2023 1.820 1.840 1.820 1.820 2,133 -0.01(-0.55%)
Oct 12, 2023 2.086 2.086 1.811 1.830 9,662 -0.04(-2.14%)
Oct 11, 2023 1.850 1.933 1.840 1.870 5,374 -0.13(-6.50%)
Oct 09, 2023 2.000 1,125 -0.14(-6.54%)
Oct 06, 2023 1.870 2.140 1.800 2.140 13,053 +0.23(+12.04%)
Oct 05, 2023 1.990 2.000 1.910 1.910 4,978 +0.06(+3.24%)
Oct 04, 2023 1.820 1.850 1.820 1.850 2,586 +0.03(+1.64%)
Oct 03, 2023 1.820 1.820 1.820 1.820 287 -0.02(-1.08%)
Oct 02, 2023 1.900 1.900 1.800 1.840 3,970 -0.06(-3.16%)
Sep 29, 2023 1.910 1.923 1.900 1.900 2,495 -0.01(-0.52%)
Sep 28, 2023 1.920 1.935 1.900 1.910 2,340 -0.05(-2.55%)
Sep 27, 2023 1.970 2.050 1.850 1.960 13,486 -0.11(-5.15%)
Sep 26, 2023 2.166 2.166 2.000 2.067 6,095 +0.10(+4.90%)
Sep 25, 2023 2.150 2.030 1.970 1.970 9,027 -0.08(-3.90%)
Sep 22, 2023 2.043 2.085 2.015 2.050 10,161 -0.02(-0.97%)
Sep 21, 2023 2.170 2.170 2.030 2.070 7,013 -0.01(-0.48%)
Sep 20, 2023 2.180 2.181 2.070 2.080 22,357 -0.05(-2.35%)
Sep 19, 2023 2.140 2.140 2.070 2.130 8,237 +0.00(+0.00%)
Sep 18, 2023 2.060 2.170 2.030 2.130 12,387 +0.12(+5.97%)
Sep 15, 2023 2.100 2.100 2.000 2.010 14,416 -0.12(-5.63%)
Sep 14, 2023 2.000 2.130 2.000 2.130 20,075 +0.11(+5.45%)
Sep 13, 2023 1.960 2.100 1.960 2.020 13,201 -0.01(-0.49%)
Sep 12, 2023 2.010 2.100 1.960 2.030 16,882 +0.06(+3.05%)
Sep 11, 2023 2.040 2.080 1.901 1.970 14,054 -0.08(-3.90%)
Sep 08, 2023 1.880 2.050 1.880 2.050 14,393 +0.10(+5.13%)
Sep 07, 2023 1.840 1.950 1.800 1.950 9,927 +0.06(+3.17%)
Sep 06, 2023 1.940 1.950 1.890 1.890 9,679 -0.06(-3.08%)
Sep 05, 2023 1.820 1.950 1.750 1.950 8,410 +0.20(+11.43%)
Sep 01, 2023 1.860 1.860 1.750 1.750 6,104 -0.06(-3.31%)
Aug 31, 2023 1.900 1.900 1.780 1.810 8,276 -0.09(-4.74%)
Aug 30, 2023 1.900 1.900 1.830 1.900 3,968 +0.00(+0.00%)
Aug 29, 2023 1.900 1.946 1.900 1.900 6,971 -0.04(-2.06%)
Aug 25, 2023 1.940 109 -0.05(-2.51%)
Aug 24, 2023 1.920 1.990 1.920 1.990 901 +0.07(+3.64%)
Aug 23, 2023 1.937 1.937 1.913 1.920 1,309 -0.03(-1.53%)
Aug 22, 2023 1.950 2.020 1.950 1.950 4,877 +0.00(+0.00%)
Aug 21, 2023 1.840 1.975 1.840 1.950 13,304 -0.07(-3.47%)
Aug 18, 2023 2.040 2.080 2.020 2.020 8,923 -0.00(-0.01%)
Aug 17, 2023 2.100 2.100 2.010 2.020 5,652 -0.08(-3.80%)
Aug 16, 2023 2.060 2.100 2.060 2.100 2,845 +0.02(+0.80%)
Aug 15, 2023 2.105 2.105 2.010 2.083 2,932 -0.05(-2.19%)
Aug 14, 2023 2.090 2.150 2.000 2.130 11,004 +0.01(+0.47%)
Aug 11, 2023 2.006 2.120 2.006 2.120 5,546 +0.08(+3.92%)
Aug 10, 2023 2.000 2.050 1.970 2.040 7,117 +0.04(+2.00%)
Aug 09, 2023 2.000 2.000 2.000 2.000 1,411 +0.00(+0.00%)
Aug 08, 2023 2.030 2.060 2.000 2.000 1,820 -0.01(-0.50%)
Aug 07, 2023 2.000 2.030 2.000 2.010 3,758 +0.01(+0.50%)
Aug 04, 2023 2.150 2.150 1.750 2.000 20,549 -0.18(-8.26%)
Aug 03, 2023 2.030 2.190 2.030 2.180 5,724 +0.09(+4.31%)
Aug 02, 2023 2.050 2.090 2.049 2.090 5,048 +0.04(+1.95%)
Aug 01, 2023 2.040 2.050 2.040 2.050 1,062 +0.01(+0.49%)
Jul 31, 2023 2.030 2.120 2.030 2.040 6,300 -0.03(-1.45%)
Jul 28, 2023 2.110 2.120 2.016 2.070 24,451 -0.08(-3.72%)
Jul 27, 2023 2.130 2.150 2.110 2.150 11,017 -0.03(-1.38%)
Jul 26, 2023 2.107 2.180 2.107 2.180 1,951 +0.07(+3.32%)
Jul 25, 2023 2.100 2.170 2.100 2.110 3,028 -0.02(-0.95%)
Jul 24, 2023 2.150 2.160 2.110 2.130 14,442 -0.05(-2.28%)
Jul 21, 2023 2.260 2.292 2.180 2.180 34,347 -0.09(-4.18%)
Jul 20, 2023 2.250 2.320 2.240 2.275 15,053 +0.06(+2.94%)
Jul 19, 2023 2.150 2.210 2.150 2.210 1,357 +0.01(+0.46%)
Jul 18, 2023 2.270 2.270 2.154 2.200 5,356 -0.03(-1.57%)
Jul 17, 2023 2.160 2.235 2.160 2.235 442 +0.11(+5.42%)
Jul 14, 2023 2.220 2.300 2.120 2.120 9,067 -0.19(-8.23%)
Jul 13, 2023 2.110 2.310 2.110 2.310 6,852 +0.14(+6.45%)
Jul 12, 2023 2.200 2.200 2.170 2.170 3,092 -0.04(-1.81%)
Jul 11, 2023 2.233 2.290 2.210 2.210 2,715 +0.02(+0.91%)
Jul 10, 2023 2.320 2.320 2.170 2.190 10,785 -0.10(-4.37%)
Jul 07, 2023 2.200 2.295 2.190 2.290 16,455 +0.10(+4.57%)
Jul 06, 2023 2.220 2.220 2.130 2.190 4,325 +0.03(+1.39%)
Jul 05, 2023 2.170 2.180 2.160 2.160 2,989 +0.05(+2.37%)
Jul 03, 2023 2.200 2.200 2.110 2.110 1,575 -0.06(-2.76%)
Jun 30, 2023 2.210 2.220 2.100 2.170 15,331 -0.04(-1.81%)
Jun 29, 2023 2.180 2.210 2.175 2.210 5,003 +0.07(+3.27%)
Jun 28, 2023 2.180 2.180 2.138 2.140 3,017 -0.04(-1.83%)
Jun 27, 2023 2.208 2.208 2.180 2.180 1,876 +0.00(+0.00%)
Jun 26, 2023 2.300 2.300 2.110 2.180 21,436 -0.12(-5.22%)
Jun 23, 2023 2.070 2.300 2.011 2.300 27,836 +0.26(+12.75%)
Jun 22, 2023 2.050 2.071 2.010 2.040 3,842 +0.00(+0.00%)
Jun 21, 2023 2.010 2.140 2.000 2.040 27,445 -0.05(-2.39%)
Jun 20, 2023 2.110 2.150 2.066 2.090 17,404 -0.02(-0.95%)
Jun 16, 2023 2.180 2.280 2.020 2.110 25,888 -0.02(-0.94%)
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.