HCW Biologics Inc. - Common Stock (HCWB)

1.0900
-0.0100 (-0.91%)
NASDAQ· Last Trade: Jun 21st, 3:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.091.131.041.09939,4981.09
6/17/20261.081.251.081.10546,1121.10
6/16/20261.111.221.031.144,306,8551.14
6/15/20261.281.301.201.22347,7451.22
6/12/20261.311.331.221.28533,3621.28
6/11/20261.191.331.151.321,304,0721.32
6/10/20261.181.401.151.21874,1081.21
6/09/20261.391.411.101.18885,0761.18
6/08/20261.551.581.381.45653,4581.45
6/05/20261.601.701.551.63793,7471.63
6/04/20261.611.741.601.63795,9661.63
6/03/20261.771.791.571.681,250,5881.68
6/02/20262.062.061.771.791,725,9541.79
6/01/20262.112.251.972.073,468,8582.07
5/29/20262.142.171.981.982,540,8651.98
5/28/20262.102.351.952.093,440,7372.09
5/27/20262.642.671.861.943,370,2661.94
5/26/20262.722.972.482.622,980,1492.62
5/22/20263.213.482.702.8920,210,3172.89
5/21/20262.172.921.602.5821,189,6892.58
5/20/20261.042.431.042.43195,405,9082.43
5/19/20261.241.301.001.069,012,3701.06
5/18/20261.151.600.951.3437,140,2851.34
5/15/20261.111.400.991.22394,923,5031.22
5/14/20260.350.360.340.3433,505,3070.34
5/13/20260.340.360.340.35248,2090.35
5/12/20260.300.360.300.34289,7740.34
5/11/20260.330.330.300.31143,3640.31
5/08/20260.320.340.300.33272,1970.33
5/07/20260.360.360.320.32460,0640.32
5/06/20260.400.410.320.35630,9190.35
5/05/20260.410.410.400.41257,1640.41
5/04/20260.440.450.400.41487,9260.41
5/01/20260.430.510.420.45456,1180.45
4/30/20260.390.480.390.471,439,9310.47
4/29/20260.390.420.390.41525,0250.41
4/28/20260.390.420.380.401,364,1210.40
4/27/20260.390.480.340.4431,933,8110.44
4/24/20260.380.390.360.38452,2970.38
4/23/20260.390.420.390.41296,5880.41
4/22/20260.390.400.370.40220,7620.40
4/21/20260.400.420.370.38305,9490.38
4/20/20260.440.450.410.41528,1720.41
4/17/20260.410.440.390.44364,6850.44
4/16/20260.390.420.390.42642,3530.42
4/15/20260.350.410.350.411,016,9110.41
4/14/20260.350.370.350.35165,1520.35
4/13/20260.360.370.340.35489,5330.35
4/10/20260.340.370.300.36826,9460.36
4/09/20260.330.350.330.34333,5760.34
4/08/20260.290.350.290.33930,0090.33
4/07/20260.290.300.260.27380,9490.27
4/06/20260.280.290.270.29381,4860.29
4/02/20260.260.290.250.27775,4720.27
4/01/20260.330.340.270.30857,4040.30
3/31/20260.350.370.340.36419,2380.36
3/30/20260.390.400.350.36469,9840.36
3/27/20260.370.430.360.40871,0060.40
3/26/20260.380.420.360.37665,0810.37
3/25/20260.400.410.360.39617,8520.39
3/24/20260.500.510.390.431,336,6610.43
3/23/20260.690.720.460.522,728,8140.52