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

Hcw Biologics Inc (NQ: HCWB )

1.117 -0.003 (-0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 13, 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 (%)
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.