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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.