HCW Biologics Inc. - Common Stock (HCWB)

1.1500
+0.0300 (2.68%)
NASDAQ · Last Trade: Nov 3rd, 7:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For HCW Biologics Inc. - Common Stock (HCWB)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.181.181.091.1538,1151.15
11/02/20261.111.281.101.1273,6881.12
10/30/20261.161.191.101.1034,5241.10
10/29/20261.181.221.161.1833,4471.18
10/28/20261.161.241.161.2260,0201.22
10/27/20261.121.151.101.1419,9821.14
10/26/20261.171.181.101.1030,6961.10
10/23/20261.121.191.091.1780,6351.17
10/22/20261.151.151.101.1245,8321.12
10/21/20261.171.211.151.1650,0661.16
10/20/20261.251.271.171.1798,3761.17
10/19/20261.241.341.231.2398,9871.23
10/16/20261.231.271.221.2478,7651.24
10/15/20261.171.281.151.2348,6061.23
10/14/20261.241.261.141.1759,8451.17
10/13/20261.301.451.251.262,133,6811.26
10/12/20261.561.601.471.4842,9771.48
10/09/20261.601.731.521.6079,9761.60
10/08/20261.591.611.511.5346,3511.53
10/07/20261.551.621.541.5630,6831.56
10/06/20261.611.631.551.5737,7651.57
10/05/20261.641.691.551.6482,0131.64
10/02/20261.661.721.651.6866,5291.68
10/01/20261.751.751.671.6955,3781.69
9/30/20261.771.821.711.7148,3391.71
9/29/20261.811.851.751.7551,7811.75
9/28/20261.861.901.711.82104,4951.82
9/25/20261.882.001.811.93418,7911.93
9/24/20261.691.991.671.9913,655,7541.99
9/23/20261.811.831.611.66161,3531.66
9/22/20261.911.981.701.81132,9591.81
9/21/20261.952.021.871.9159,2141.91
9/18/20262.002.151.871.8787,6211.87
9/17/20262.052.071.941.9567,6991.95
9/16/20262.092.101.892.0186,4562.01
9/15/20262.172.192.052.0555,4222.05
9/14/20262.242.332.182.2097,7582.20
9/11/20262.432.442.162.2494,7102.24
9/10/20262.422.522.412.4331,7182.43
9/09/20262.442.532.342.46102,2322.46
9/08/20262.522.722.102.513,083,9232.51
9/04/20262.812.972.802.9437,2992.94
9/03/20263.343.342.702.87127,5922.87
9/02/20263.543.813.323.35210,6403.35
9/01/20263.513.733.303.45545,8783.45
8/31/20263.603.603.213.5958,7413.59
8/28/20263.203.433.003.43127,5663.43
8/27/20262.703.282.603.17336,9143.17
8/26/20262.692.702.552.7062,1222.70
8/25/20262.312.892.282.60280,0902.60
8/24/20262.322.322.152.31307,8842.31
8/21/20262.162.232.052.1855,8582.18
8/20/20262.262.382.062.1289,8522.12
8/19/20262.142.402.132.30104,4392.30
8/18/20262.523.052.052.131,229,3012.13
8/17/20262.682.902.472.5259,9212.52
8/14/20263.193.252.582.68130,4042.68
8/13/20263.083.272.852.9252,5192.92
8/12/20263.213.303.093.1555,9253.15
8/11/20263.303.433.133.1725,8293.17
8/10/20263.443.673.243.2739,2793.27
8/07/20263.413.573.303.4151,9083.41
8/06/20263.453.533.203.4148,1923.41
8/05/20263.693.693.073.4347,8923.43
8/04/20263.593.693.413.6067,6853.60