HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
0.765
-0.182 (-19.24%)
Nov 21, 2024, 12:38 PM EST - Market open
HCW Biologics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.93 | 1.11 | 0.81 | 0.95 | 0.95 | -13.89% | 7,511,739 |
Nov 19, 2024 | 1.41 | 1.56 | 1.05 | 1.10 | 1.10 | -11.29% | 50,295,813 |
Nov 18, 2024 | 0.91 | 2.52 | 0.85 | 1.24 | 1.24 | 320.91% | 508,602,677 |
Nov 15, 2024 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -4.66% | 25,936 |
Nov 14, 2024 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | -0.32% | 93,802 |
Nov 13, 2024 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.87% | 43,582 |
Nov 12, 2024 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -12.32% | 1,244,496 |
Nov 11, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -2.65% | 20,436 |
Nov 8, 2024 | 0.42 | 0.43 | 0.37 | 0.37 | 0.37 | -12.40% | 53,378 |
Nov 7, 2024 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -1.74% | 10,416 |
Nov 6, 2024 | 0.42 | 0.50 | 0.42 | 0.43 | 0.43 | -0.23% | 100,143 |
Nov 5, 2024 | 0.45 | 0.49 | 0.43 | 0.43 | 0.43 | 0.23% | 92,891 |
Nov 4, 2024 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | - | 8,924 |
Nov 1, 2024 | 0.45 | 0.53 | 0.43 | 0.43 | 0.43 | -0.23% | 3,424 |
Oct 31, 2024 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -4.01% | 10,539 |
Oct 30, 2024 | 0.45 | 0.48 | 0.44 | 0.45 | 0.45 | 1.81% | 3,776 |
Oct 29, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 3,922 |
Oct 28, 2024 | 0.48 | 0.50 | 0.43 | 0.45 | 0.45 | -2.49% | 10,123 |
Oct 25, 2024 | 0.48 | 0.50 | 0.42 | 0.46 | 0.46 | -7.50% | 31,446 |
Oct 24, 2024 | 0.49 | 0.54 | 0.46 | 0.50 | 0.50 | -1.96% | 53,484 |
Oct 23, 2024 | 0.56 | 0.56 | 0.49 | 0.51 | 0.51 | -8.11% | 69,935 |
Oct 22, 2024 | 0.53 | 0.65 | 0.51 | 0.56 | 0.56 | 3.53% | 80,586 |
Oct 21, 2024 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.08% | 1,740 |
Oct 18, 2024 | 0.52 | 0.54 | 0.52 | 0.52 | 0.52 | -7.13% | 12,447 |
Oct 17, 2024 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -6.67% | 17,729 |
Oct 16, 2024 | 0.60 | 0.62 | 0.54 | 0.60 | 0.60 | 3.45% | 58,375 |
Oct 15, 2024 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 9.85% | 33,238 |
Oct 14, 2024 | 0.53 | 0.55 | 0.51 | 0.53 | 0.53 | 2.92% | 7,165 |
Oct 11, 2024 | 0.52 | 0.55 | 0.50 | 0.51 | 0.51 | 2.60% | 3,722 |
Oct 10, 2024 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -9.09% | 5,981 |
Oct 9, 2024 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 9.08% | 21,307 |
Oct 8, 2024 | 0.42 | 0.60 | 0.41 | 0.50 | 0.50 | 20.05% | 178,707 |
Oct 7, 2024 | 0.45 | 0.51 | 0.42 | 0.42 | 0.42 | -6.77% | 7,235 |
Oct 4, 2024 | 0.49 | 0.55 | 0.44 | 0.45 | 0.45 | 2.39% | 12,964 |
Oct 3, 2024 | 0.48 | 0.50 | 0.44 | 0.44 | 0.44 | -8.71% | 40,762 |
Oct 2, 2024 | 0.53 | 0.56 | 0.48 | 0.48 | 0.48 | -1.67% | 1,982 |
Oct 1, 2024 | 0.58 | 0.58 | 0.49 | 0.49 | 0.49 | -9.12% | 11,251 |
Sep 30, 2024 | 0.60 | 0.60 | 0.52 | 0.54 | 0.54 | 5.50% | 9,737 |
Sep 27, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.45% | 981 |
Sep 26, 2024 | 0.55 | 0.60 | 0.53 | 0.54 | 0.54 | 1.75% | 8,077 |
Sep 25, 2024 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | -3.36% | 7,799 |
Sep 24, 2024 | 0.63 | 0.63 | 0.49 | 0.55 | 0.55 | -7.17% | 21,627 |
Sep 23, 2024 | 0.68 | 0.68 | 0.59 | 0.59 | 0.59 | -3.34% | 33,161 |
Sep 20, 2024 | 0.58 | 0.61 | 0.53 | 0.61 | 0.61 | 22.60% | 39,139 |
Sep 19, 2024 | 0.55 | 0.60 | 0.50 | 0.50 | 0.50 | -16.65% | 43,125 |
Sep 18, 2024 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.22% | 9,297 |
Sep 17, 2024 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | 0.20% | 6,146 |
Sep 16, 2024 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -1.64% | 11,129 |
Sep 13, 2024 | 0.60 | 0.68 | 0.60 | 0.61 | 0.61 | 6.87% | 27,295 |
Sep 12, 2024 | 0.55 | 0.67 | 0.55 | 0.57 | 0.57 | 3.76% | 11,770 |
Sep 11, 2024 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | -1.87% | 9,415 |
Sep 10, 2024 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 1.19% | 6,661 |
Sep 9, 2024 | 0.68 | 0.68 | 0.55 | 0.55 | 0.55 | -21.27% | 37,866 |
Sep 6, 2024 | 0.56 | 0.70 | 0.46 | 0.70 | 0.70 | 25.66% | 79,346 |
Sep 5, 2024 | 0.50 | 0.63 | 0.50 | 0.56 | 0.56 | 24.44% | 294,883 |
Sep 4, 2024 | 0.42 | 0.50 | 0.42 | 0.45 | 0.45 | 7.14% | 12,618 |
Sep 3, 2024 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -8.89% | 3,005 |
Aug 30, 2024 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | - | 5,507 |
Aug 29, 2024 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -5.92% | 9,264 |
Aug 28, 2024 | 0.48 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 7,152 |
Aug 27, 2024 | 0.49 | 0.50 | 0.46 | 0.47 | 0.47 | 12.63% | 30,691 |
Aug 26, 2024 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -11.21% | 6,279 |
Aug 23, 2024 | 0.44 | 0.49 | 0.42 | 0.47 | 0.47 | 11.64% | 4,372 |
Aug 22, 2024 | 0.43 | 0.50 | 0.40 | 0.42 | 0.42 | -1.89% | 12,131 |
Aug 21, 2024 | 0.45 | 0.47 | 0.41 | 0.43 | 0.43 | -3.59% | 20,568 |
Aug 20, 2024 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -10.98% | 12,974 |
Aug 19, 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | - | 464 |
Aug 16, 2024 | 0.55 | 0.56 | 0.50 | 0.50 | 0.50 | -0.20% | 2,540 |
Aug 15, 2024 | 0.50 | 0.56 | 0.50 | 0.50 | 0.50 | -13.62% | 8,151 |
Aug 14, 2024 | 0.58 | 0.62 | 0.53 | 0.58 | 0.58 | -5.00% | 13,117 |
Aug 13, 2024 | 0.56 | 0.62 | 0.55 | 0.61 | 0.61 | 6.60% | 8,348 |
Aug 12, 2024 | 0.59 | 0.62 | 0.56 | 0.57 | 0.57 | -4.39% | 8,080 |
Aug 9, 2024 | 0.56 | 0.63 | 0.56 | 0.60 | 0.60 | 0.17% | 5,393 |
Aug 8, 2024 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.17% | 3,061 |
Aug 7, 2024 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 3.28% | 25,723 |
Aug 6, 2024 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -3.35% | 24,435 |
Aug 5, 2024 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | -0.79% | 4,324 |
Aug 2, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 0.82% | 1,829 |
Aug 1, 2024 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -0.61% | 4,869 |
Jul 31, 2024 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -2.64% | 2,447 |
Jul 30, 2024 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | -1.73% | 3,729 |
Jul 29, 2024 | 0.63 | 0.68 | 0.61 | 0.63 | 0.63 | 5.17% | 16,552 |
Jul 26, 2024 | 0.59 | 0.66 | 0.59 | 0.60 | 0.60 | -0.17% | 8,769 |
Jul 25, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 0.33% | 2,171 |
Jul 24, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 2,033 |
Jul 23, 2024 | 0.62 | 0.63 | 0.55 | 0.60 | 0.60 | -0.17% | 5,042 |
Jul 22, 2024 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -3.06% | 12,585 |
Jul 19, 2024 | 0.67 | 0.67 | 0.62 | 0.62 | 0.62 | -7.48% | 5,156 |
Jul 18, 2024 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 2.39% | 4,602 |
Jul 17, 2024 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 2.27% | 3,263 |
Jul 16, 2024 | 0.60 | 0.70 | 0.60 | 0.64 | 0.64 | -8.57% | 4,682 |
Jul 15, 2024 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 8.19% | 8,315 |
Jul 12, 2024 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 7.83% | 6,684 |
Jul 11, 2024 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 3.45% | 2,751 |
Jul 10, 2024 | 0.64 | 0.65 | 0.55 | 0.58 | 0.58 | -6.45% | 8,963 |
Jul 9, 2024 | 0.63 | 0.66 | 0.62 | 0.62 | 0.62 | 6.53% | 4,993 |
Jul 8, 2024 | 0.66 | 0.66 | 0.58 | 0.58 | 0.58 | -6.31% | 12,788 |
Jul 5, 2024 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 0.20% | 5,695 |
Jul 3, 2024 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 2,159 |
Jul 2, 2024 | 0.65 | 0.65 | 0.60 | 0.62 | 0.62 | -4.62% | 24,050 |