Skip to main content
HCW Biologics Inc. (HCWB)
NASDAQ: HCWB · Real-Time Price · USD
0.541
+0.009 (1.73%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.670.670.620.620.62-7.49%5,156
Jul 18, 20240.640.690.640.670.672.40%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, 20240.600.630.600.620.620.19%5,695
Jul 3, 20240.620.630.620.620.62-2,159
Jul 2, 20240.650.650.600.620.62-4.62%24,050
Jul 1, 20240.630.770.630.650.650.46%14,044
Jun 28, 20240.670.680.620.650.651.08%11,246
Jun 27, 20240.740.740.610.640.64-13.83%58,072
Jun 26, 20240.740.800.710.740.74-5.62%10,472
Jun 25, 20240.780.850.710.790.79-1.65%52,107
Jun 24, 20240.881.160.750.800.8010.69%399,550
Jun 21, 20240.981.020.720.720.72-27.71%17,031
Jun 20, 20241.001.030.931.001.00-1.96%6,307
Jun 18, 20241.041.101.021.021.02-5,559
Jun 17, 20241.101.101.001.021.02-8.93%13,594
Jun 14, 20241.041.121.041.121.120.27%3,121
Jun 13, 20241.161.221.061.121.12-1.15%11,411
Jun 12, 20241.071.161.061.131.135.61%4,825
Jun 11, 20241.001.101.001.071.075.94%12,664
Jun 10, 20241.001.081.001.011.01-2.88%11,278
Jun 7, 20241.041.081.041.041.04-3,455
Jun 6, 20241.041.071.041.041.04-1.23%1,719
Jun 5, 20241.021.101.001.051.050.29%8,220
Jun 4, 20241.071.081.051.051.05-3.67%2,426
Jun 3, 20241.081.091.021.091.09-3,082
May 31, 20241.111.121.091.091.09-4,429
May 30, 20241.121.121.091.091.09-0.91%20,957
May 29, 20241.101.141.101.101.10-28,347
May 28, 20241.121.141.101.101.10-0.90%15,280
May 24, 20241.101.121.101.111.110.91%29,200
May 23, 20241.101.101.101.101.10-0.90%15,764
May 22, 20241.111.161.101.111.110.36%17,898
May 21, 20241.101.111.101.111.11-0.36%7,322
May 20, 20241.101.141.101.111.110.91%14,867
May 17, 20241.101.161.101.101.10-20,538
May 16, 20241.111.151.101.101.10-5.17%121,983
May 15, 20241.211.221.121.161.160.87%46,199
May 14, 20241.161.201.101.151.152.68%13,996
May 13, 20241.191.201.121.121.12-0.88%25,591
May 10, 20241.161.291.121.131.13-5.83%20,336
May 9, 20241.171.201.151.201.203.45%8,519
May 8, 20241.281.331.151.161.16-9.38%78,051
May 7, 20241.301.301.281.281.28-6,199
May 6, 20241.411.411.271.281.28-3.76%4,976
May 3, 20241.431.431.281.331.330.76%5,751