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 -0.010 (-0.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 28, 2022 2.220 2.220 2.040 2.190 11,274 -0.03(-1.35%)
Feb 25, 2022 2.170 2.230 2.150 2.220 11,517 +0.15(+7.25%)
Feb 24, 2022 2.100 2.130 2.050 2.070 8,323 -0.06(-2.82%)
Feb 23, 2022 2.110 2.185 2.100 2.130 32,710 +0.02(+0.95%)
Feb 22, 2022 2.140 2.160 2.070 2.110 16,024 -0.15(-6.64%)
Feb 18, 2022 2.260 0 -0.09(-3.83%)
Feb 17, 2022 2.380 2.400 2.320 2.350 34,959 +0.02(+0.86%)
Feb 16, 2022 2.310 2.410 2.310 2.330 59,947 -0.02(-0.85%)
Feb 15, 2022 2.340 2.380 2.310 2.350 14,669 +0.05(+2.17%)
Feb 14, 2022 2.370 2.370 2.280 2.300 19,767 -0.07(-2.95%)
Feb 11, 2022 2.270 2.410 2.270 2.370 40,719 +0.09(+3.95%)
Feb 10, 2022 2.200 2.300 2.130 2.280 20,632 +0.07(+3.17%)
Feb 09, 2022 2.250 2.290 2.180 2.210 59,170 -0.03(-1.34%)
Feb 08, 2022 2.150 2.287 2.130 2.240 24,536 -0.02(-0.88%)
Feb 07, 2022 2.111 2.260 2.111 2.260 38,766 +0.15(+7.11%)
Feb 04, 2022 2.280 2.280 2.096 2.110 17,288 +0.00(+0.00%)
Feb 03, 2022 2.140 2.165 2.110 2.110 9,083 -0.06(-2.76%)
Feb 02, 2022 2.120 2.170 2.120 2.170 6,912 +0.00(+0.00%)
Feb 01, 2022 2.220 2.247 2.120 2.170 11,587 +0.03(+1.40%)
Jan 31, 2022 2.080 2.180 2.030 2.140 60,611 +0.09(+4.38%)
Jan 28, 2022 2.030 2.070 2.020 2.050 8,335 +0.04(+2.00%)
Jan 27, 2022 2.080 2.200 1.980 2.010 164,622 -0.15(-6.94%)
Jan 26, 2022 2.150 2.260 2.091 2.160 49,360 -0.06(-2.70%)
Jan 25, 2022 2.190 2.280 2.020 2.220 186,329 +0.09(+4.23%)
Jan 24, 2022 2.130 2.140 1.890 2.130 463,130 +0.11(+5.45%)
Jan 21, 2022 2.170 2.440 2.000 2.020 221,388 -0.30(-12.93%)
Jan 20, 2022 2.170 2.600 2.170 2.320 1,136,174 +0.25(+12.08%)
Jan 19, 2022 2.160 2.280 2.010 2.070 60,374 -0.08(-3.72%)
Jan 18, 2022 2.160 2.330 2.075 2.150 56,486 -0.07(-3.15%)
Jan 14, 2022 2.220 0 -0.09(-3.90%)
Jan 13, 2022 2.350 2.353 2.260 2.310 40,984 +0.00(+0.00%)
Jan 12, 2022 2.390 2.485 2.250 2.310 20,766 -0.08(-3.35%)
Jan 11, 2022 2.270 2.660 2.270 2.390 145,510 +0.13(+5.75%)
Jan 10, 2022 2.280 2.280 2.192 2.260 28,625 +0.04(+1.80%)
Jan 07, 2022 2.280 2.290 2.195 2.220 49,915 -0.08(-3.48%)
Jan 06, 2022 2.260 2.320 2.120 2.300 52,946 -0.01(-0.43%)
Jan 05, 2022 2.320 2.374 2.260 2.310 118,622 -0.03(-1.28%)
Jan 04, 2022 2.450 2.530 2.320 2.340 119,368 -0.03(-1.27%)
Jan 03, 2022 2.300 2.610 2.300 2.370 161,845 +0.05(+2.16%)
Dec 31, 2021 2.380 2.480 2.320 2.320 89,791 -0.09(-3.73%)
Dec 30, 2021 2.450 2.480 2.360 2.410 45,345 +0.01(+0.42%)
Dec 29, 2021 2.450 2.500 2.310 2.400 290,174 -0.08(-3.23%)
Dec 28, 2021 2.560 2.576 2.450 2.480 283,628 +0.01(+0.40%)
Dec 27, 2021 2.550 2.700 2.460 2.470 203,675 -0.03(-1.20%)
Dec 23, 2021 2.450 2.580 2.450 2.500 151,294 +0.02(+0.81%)
Dec 22, 2021 2.440 2.550 2.400 2.480 81,019 +0.01(+0.40%)
Dec 21, 2021 2.440 2.534 2.380 2.470 254,603 +0.03(+1.23%)
Dec 20, 2021 2.440 2.606 2.380 2.440 25,918 -0.09(-3.56%)
Dec 17, 2021 2.510 2.550 2.430 2.530 34,438 +0.00(+0.00%)
Dec 16, 2021 2.600 2.640 2.530 2.530 24,780 -0.21(-7.66%)
Dec 15, 2021 2.420 2.740 2.356 2.740 237,011 +0.28(+11.16%)
Dec 14, 2021 2.460 2.540 2.410 2.465 94,257 -0.04(-1.79%)
Dec 13, 2021 2.550 2.590 2.460 2.510 109,060 -0.02(-0.79%)
Dec 10, 2021 2.590 2.695 2.500 2.530 63,935 -0.05(-1.94%)
Dec 09, 2021 2.790 2.870 2.570 2.580 126,913 -0.17(-6.18%)
Dec 08, 2021 2.650 2.800 2.550 2.750 59,087 +0.20(+7.84%)
Dec 07, 2021 2.610 2.670 2.500 2.550 159,413 +0.08(+3.24%)
Dec 06, 2021 2.600 2.610 2.310 2.470 335,020 -0.16(-6.08%)
Dec 03, 2021 2.800 2.815 2.560 2.630 68,226 -0.17(-6.07%)
Dec 02, 2021 2.700 2.800 2.610 2.800 218,044 +0.08(+2.94%)
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.