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

Hcw Biologics Inc (NQ: HCWB )

0.6150 -0.1550 (-20.13%)
Streaming Delayed Price Updated: 1:53 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.7000 0.7946 0.6300 0.7700 2,072,587 +0.06(+8.51%)
Nov 21, 2024 0.8623 0.8694 0.6950 0.7096 3,929,641 -0.24(-25.08%)
Nov 20, 2024 0.9300 1.110 0.8100 0.9472 7,364,925 -0.15(-13.89%)
Nov 19, 2024 1.410 1.560 1.050 1.100 50,095,964 -0.14(-11.29%)
Nov 18, 2024 0.9105 2.520 0.8500 1.240 511,774,560 +0.95(+320.91%)
Nov 15, 2024 0.2801 0.3100 0.2801 0.2946 25,936 -0.01(-4.66%)
Nov 14, 2024 0.3000 0.3100 0.2761 0.3090 93,802 -0.00(-0.32%)
Nov 13, 2024 0.3064 0.3141 0.3000 0.3100 43,581 -0.01(-1.87%)
Nov 12, 2024 0.3500 0.3500 0.2999 0.3159 1,242,996 -0.04(-12.32%)
Nov 11, 2024 0.3700 0.3800 0.3504 0.3603 20,392 -0.01(-2.65%)
Nov 08, 2024 0.4225 0.4300 0.3700 0.3701 53,378 -0.05(-12.40%)
Nov 07, 2024 0.4400 0.4410 0.4201 0.4225 10,416 -0.01(-1.74%)
Nov 06, 2024 0.4200 0.5001 0.4200 0.4300 100,143 -0.00(-0.23%)
Nov 05, 2024 0.4515 0.4900 0.4300 0.4310 92,891 +0.00(+0.23%)
Nov 04, 2024 0.4680 0.4680 0.4300 0.4300 8,924 +0.00(+0.00%)
Nov 01, 2024 0.4470 0.5280 0.4300 0.4300 3,424 -0.00(-0.23%)
Oct 31, 2024 0.4410 0.4410 0.4300 0.4310 10,539 -0.02(-4.01%)
Oct 30, 2024 0.4500 0.4790 0.4400 0.4490 3,776 +0.01(+1.81%)
Oct 29, 2024 0.4410 0.4410 0.4410 0.4410 3,922 -0.01(-2.22%)
Oct 28, 2024 0.4800 0.5000 0.4349 0.4510 9,672 -0.01(-2.49%)
Oct 25, 2024 0.4780 0.5000 0.4200 0.4625 31,446 -0.04(-7.50%)
Oct 24, 2024 0.4900 0.5407 0.4600 0.5000 53,484 -0.01(-1.96%)
Oct 23, 2024 0.5550 0.5560 0.4900 0.5100 69,935 -0.05(-8.11%)
Oct 22, 2024 0.5250 0.6500 0.5100 0.5550 80,586 +0.02(+3.53%)
Oct 21, 2024 0.5200 0.5400 0.5200 0.5361 1,740 +0.02(+3.08%)
Oct 18, 2024 0.5200 0.5400 0.5200 0.5201 12,447 -0.04(-7.13%)
Oct 17, 2024 0.5864 0.5864 0.5500 0.5600 17,729 -0.04(-6.67%)
Oct 16, 2024 0.6000 0.6200 0.5400 0.6000 56,156 +0.02(+3.45%)
Oct 15, 2024 0.5300 0.5820 0.5280 0.5800 33,222 +0.05(+9.85%)
Oct 14, 2024 0.5280 0.5500 0.5115 0.5280 7,165 +0.02(+2.92%)
Oct 11, 2024 0.5200 0.5499 0.4960 0.5130 3,722 +0.01(+2.60%)
Oct 10, 2024 0.5440 0.5440 0.4993 0.5000 5,731 -0.05(-9.09%)
Oct 09, 2024 0.5320 0.5500 0.5294 0.5500 21,307 +0.05(+9.08%)
Oct 08, 2024 0.4196 0.6000 0.4100 0.5042 178,707 +0.08(+20.05%)
Oct 07, 2024 0.4505 0.5100 0.4200 0.4200 7,135 -0.03(-6.77%)
Oct 04, 2024 0.4900 0.5499 0.4400 0.4505 12,964 +0.01(+2.39%)
Oct 03, 2024 0.4830 0.4965 0.4400 0.4400 40,762 -0.04(-8.71%)
Oct 02, 2024 0.5300 0.5600 0.4820 0.4820 1,982 -0.01(-1.67%)
Oct 01, 2024 0.5800 0.5800 0.4902 0.4902 11,251 -0.05(-9.12%)
Sep 30, 2024 0.5999 0.5999 0.5200 0.5394 9,737 +0.03(+5.50%)
Sep 27, 2024 0.5096 0.5113 0.5096 0.5113 981 -0.03(-5.45%)
Sep 26, 2024 0.5530 0.6000 0.5310 0.5408 8,077 +0.01(+1.75%)
Sep 25, 2024 0.5133 0.5500 0.5133 0.5315 7,799 -0.02(-3.36%)
Sep 24, 2024 0.6349 0.6349 0.4903 0.5500 21,627 -0.04(-7.17%)
Sep 23, 2024 0.6824 0.6824 0.5925 0.5925 33,144 -0.02(-3.34%)
Sep 20, 2024 0.5800 0.6130 0.5300 0.6130 39,139 +0.11(+22.60%)
Sep 19, 2024 0.5500 0.6000 0.5000 0.5000 43,125 -0.10(-16.65%)
Sep 18, 2024 0.6000 0.6200 0.5999 0.5999 9,297 -0.00(-0.22%)
Sep 17, 2024 0.6000 0.6350 0.6000 0.6012 6,146 +0.00(+0.20%)
Sep 16, 2024 0.6000 0.6350 0.6000 0.6000 11,129 -0.01(-1.64%)
Sep 13, 2024 0.6000 0.6799 0.6000 0.6100 27,295 +0.04(+6.87%)
Sep 12, 2024 0.5500 0.6699 0.5498 0.5708 11,770 +0.02(+3.76%)
Sep 11, 2024 0.5500 0.5850 0.5500 0.5501 9,415 -0.01(-1.87%)
Sep 10, 2024 0.5500 0.5700 0.5500 0.5606 6,661 +0.01(+1.19%)
Sep 09, 2024 0.6826 0.6826 0.5540 0.5540 37,859 -0.15(-21.27%)
Sep 06, 2024 0.5600 0.7037 0.4620 0.7037 79,346 +0.14(+25.66%)
Sep 05, 2024 0.5000 0.6300 0.5000 0.5600 294,803 +0.11(+24.44%)
Sep 04, 2024 0.4200 0.4999 0.4200 0.4500 12,618 +0.03(+7.14%)
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.