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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.931.110.810.950.95-13.89%7,511,739
Nov 19, 20241.411.561.051.101.10-11.29%50,295,813
Nov 18, 20240.912.520.851.241.24320.91%508,602,677
Nov 15, 20240.280.310.280.290.29-4.66%25,936
Nov 14, 20240.300.310.280.310.31-0.32%93,802
Nov 13, 20240.310.310.300.310.31-1.87%43,582
Nov 12, 20240.350.350.300.320.32-12.32%1,244,496
Nov 11, 20240.370.380.350.360.36-2.65%20,436
Nov 8, 20240.420.430.370.370.37-12.40%53,378
Nov 7, 20240.440.440.420.420.42-1.74%10,416
Nov 6, 20240.420.500.420.430.43-0.23%100,143
Nov 5, 20240.450.490.430.430.430.23%92,891
Nov 4, 20240.470.470.430.430.43-8,924
Nov 1, 20240.450.530.430.430.43-0.23%3,424
Oct 31, 20240.440.440.430.430.43-4.01%10,539
Oct 30, 20240.450.480.440.450.451.81%3,776
Oct 29, 20240.440.440.440.440.44-2.22%3,922
Oct 28, 20240.480.500.430.450.45-2.49%10,123
Oct 25, 20240.480.500.420.460.46-7.50%31,446
Oct 24, 20240.490.540.460.500.50-1.96%53,484
Oct 23, 20240.560.560.490.510.51-8.11%69,935
Oct 22, 20240.530.650.510.560.563.53%80,586
Oct 21, 20240.520.540.520.540.543.08%1,740
Oct 18, 20240.520.540.520.520.52-7.13%12,447
Oct 17, 20240.590.590.550.560.56-6.67%17,729
Oct 16, 20240.600.620.540.600.603.45%58,375
Oct 15, 20240.530.580.530.580.589.85%33,238
Oct 14, 20240.530.550.510.530.532.92%7,165
Oct 11, 20240.520.550.500.510.512.60%3,722
Oct 10, 20240.540.540.500.500.50-9.09%5,981
Oct 9, 20240.530.550.530.550.559.08%21,307
Oct 8, 20240.420.600.410.500.5020.05%178,707
Oct 7, 20240.450.510.420.420.42-6.77%7,235
Oct 4, 20240.490.550.440.450.452.39%12,964
Oct 3, 20240.480.500.440.440.44-8.71%40,762
Oct 2, 20240.530.560.480.480.48-1.67%1,982
Oct 1, 20240.580.580.490.490.49-9.12%11,251
Sep 30, 20240.600.600.520.540.545.50%9,737
Sep 27, 20240.510.510.510.510.51-5.45%981
Sep 26, 20240.550.600.530.540.541.75%8,077
Sep 25, 20240.510.550.510.530.53-3.36%7,799
Sep 24, 20240.630.630.490.550.55-7.17%21,627
Sep 23, 20240.680.680.590.590.59-3.34%33,161
Sep 20, 20240.580.610.530.610.6122.60%39,139
Sep 19, 20240.550.600.500.500.50-16.65%43,125
Sep 18, 20240.600.620.600.600.60-0.22%9,297
Sep 17, 20240.600.640.600.600.600.20%6,146
Sep 16, 20240.600.640.600.600.60-1.64%11,129
Sep 13, 20240.600.680.600.610.616.87%27,295
Sep 12, 20240.550.670.550.570.573.76%11,770
Sep 11, 20240.550.590.550.550.55-1.87%9,415
Sep 10, 20240.550.570.550.560.561.19%6,661
Sep 9, 20240.680.680.550.550.55-21.27%37,866
Sep 6, 20240.560.700.460.700.7025.66%79,346
Sep 5, 20240.500.630.500.560.5624.44%294,883
Sep 4, 20240.420.500.420.450.457.14%12,618
Sep 3, 20240.490.490.420.420.42-8.89%3,005
Aug 30, 20240.460.490.460.460.46-5,507
Aug 29, 20240.500.500.460.460.46-5.92%9,264
Aug 28, 20240.480.490.460.490.494.26%7,152
Aug 27, 20240.490.500.460.470.4712.63%30,691
Aug 26, 20240.480.480.420.420.42-11.21%6,279
Aug 23, 20240.440.490.420.470.4711.64%4,372
Aug 22, 20240.430.500.400.420.42-1.89%12,131
Aug 21, 20240.450.470.410.430.43-3.59%20,568
Aug 20, 20240.500.500.440.450.45-10.98%12,974
Aug 19, 20240.520.520.500.500.50-464
Aug 16, 20240.550.560.500.500.50-0.20%2,540
Aug 15, 20240.500.560.500.500.50-13.62%8,151
Aug 14, 20240.580.620.530.580.58-5.00%13,117
Aug 13, 20240.560.620.550.610.616.60%8,348
Aug 12, 20240.590.620.560.570.57-4.39%8,080
Aug 9, 20240.560.630.560.600.600.17%5,393
Aug 8, 20240.590.600.590.600.60-0.17%3,061
Aug 7, 20240.560.600.560.600.603.28%25,723
Aug 6, 20240.600.630.580.580.58-3.35%24,435
Aug 5, 20240.600.620.600.600.60-0.79%4,324
Aug 2, 20240.630.630.600.600.600.82%1,829
Aug 1, 20240.600.630.600.600.60-0.61%4,869
Jul 31, 20240.630.650.600.600.60-2.64%2,447
Jul 30, 20240.600.640.600.620.62-1.73%3,729
Jul 29, 20240.630.680.610.630.635.17%16,552
Jul 26, 20240.590.660.590.600.60-0.17%8,769
Jul 25, 20240.630.630.600.600.600.33%2,171
Jul 24, 20240.600.600.600.600.60-0.17%2,033
Jul 23, 20240.620.630.550.600.60-0.17%5,042
Jul 22, 20240.660.660.600.600.60-3.06%12,585
Jul 19, 20240.670.670.620.620.62-7.48%5,156
Jul 18, 20240.640.690.640.670.672.39%4,602
Jul 17, 20240.670.670.650.650.652.27%3,263
Jul 16, 20240.600.700.600.640.64-8.57%4,682
Jul 15, 20240.650.700.650.700.708.19%8,315
Jul 12, 20240.600.650.600.650.657.83%6,684
Jul 11, 20240.630.630.600.600.603.45%2,751
Jul 10, 20240.640.650.550.580.58-6.45%8,963
Jul 9, 20240.630.660.620.620.626.53%4,993
Jul 8, 20240.660.660.580.580.58-6.31%12,788
Jul 5, 20240.600.630.600.620.620.20%5,695
Jul 3, 20240.620.630.620.620.62-2,159
Jul 2, 20240.650.650.600.620.62-4.62%24,050