Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

HCW Biologics Inc. - Common Stock (HCWB)

3.2122
-0.3878 (-10.77%)
NASDAQ· Last Trade: Aug 5th, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20263.593.693.413.6067,6853.60
8/03/20263.304.243.253.34286,6183.34
7/31/20263.143.373.073.2064,6763.20
7/30/20262.553.322.523.1595,2643.15
7/29/20262.512.762.352.5854,3452.58
7/28/20262.642.822.562.5840,7762.58
7/27/20262.672.672.462.6581,9992.65
7/24/20262.812.882.422.5056,7212.50
7/23/20263.273.332.822.8891,6952.88
7/22/20263.353.593.133.3589,7883.35
7/21/20263.854.033.193.3894,5543.38
7/20/20264.024.113.783.8380,3973.83
7/17/20264.014.184.004.0016,9204.00
7/16/20264.304.454.044.0697,5444.06
7/15/20264.424.504.304.3043,1924.30
7/14/20264.444.524.314.5025,8594.50
7/13/20264.604.624.424.4237,3834.42
7/10/20264.644.784.454.5530,7534.55
7/09/20264.444.764.444.6430,7914.64
7/08/20264.474.534.314.4320,2944.43
7/07/20264.514.784.304.4740,2324.47
7/06/20264.424.974.424.6258,9054.62
7/02/20264.494.744.224.30102,0704.30
7/01/20264.864.984.354.5873,5214.58
6/30/20265.585.614.814.99129,9354.99
6/29/20261.041.070.860.88473,5445.26
6/26/20260.951.080.901.03481,3456.18
6/25/20261.091.181.091.12230,8146.72
6/24/20261.041.121.031.11195,4476.66
6/23/20261.101.151.081.08291,0546.48
6/22/20261.071.200.981.164,490,3666.96
6/18/20261.091.131.041.09939,4986.54
6/17/20261.081.251.081.10546,1126.60
6/16/20261.111.221.031.144,306,8556.84
6/15/20261.281.301.201.22347,7457.32
6/12/20261.311.331.221.28533,3627.68
6/11/20261.191.331.151.321,304,0727.92
6/10/20261.181.401.151.21874,1087.26
6/09/20261.391.411.101.18885,0767.08
6/08/20261.551.581.381.45653,4588.70
6/05/20261.601.701.551.63793,7479.78
6/04/20261.611.741.601.63795,9669.78
6/03/20261.771.791.571.681,250,58810.08
6/02/20262.062.061.771.791,725,95410.74
6/01/20262.112.251.972.073,468,85812.42
5/29/20262.142.171.981.982,540,86511.88
5/28/20262.102.351.952.093,440,73712.54
5/27/20262.642.671.861.943,370,26611.64
5/26/20262.722.972.482.622,980,14915.72
5/22/20263.213.482.702.8920,210,31717.34
5/21/20262.172.921.602.5821,189,68915.48
5/20/20261.042.431.042.43195,405,90814.58
5/19/20261.241.301.001.069,012,3706.36
5/18/20261.151.600.951.3437,140,2858.04
5/15/20261.111.400.991.22394,923,5037.32
5/14/20260.350.360.340.3433,505,3072.02
5/13/20260.340.360.340.35248,2092.10
5/12/20260.300.360.300.34289,7742.04
5/11/20260.330.330.300.31143,3641.85
5/08/20260.320.340.300.33272,1971.97
5/07/20260.360.360.320.32460,0641.92
5/06/20260.400.410.320.35630,9192.10
5/05/20260.410.410.400.41257,1642.46