Advertisement
Advertisement
U.S. Markets open in 9 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

HCW Biologics Inc. (HCWB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.8700-0.1300 (-4.33%)
At close: 04:00PM EST
2.8700 0.00 (0.00%)
After hours: 07:53PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 20212.83002.92002.80002.87002.8700130,700
Nov 29, 20212.69002.92002.66002.89002.8900162,400
Nov 26, 20212.77002.80002.67002.73002.730066,800
Nov 24, 20212.64002.86002.64002.82002.8200217,400
Nov 23, 20212.70002.70002.59502.61002.610076,800
Nov 22, 20212.94002.95002.67002.68002.6800257,600
Nov 19, 20212.98003.07002.89102.94002.940087,700
Nov 18, 20212.93003.11002.86002.86002.8600284,700
Nov 17, 20213.06003.10002.95003.00003.0000282,300
Nov 16, 20212.89003.14002.87003.05003.0500227,200
Nov 15, 20212.95003.10002.86002.96002.9600267,600
Nov 12, 20212.83002.99002.76102.93002.9300166,500
Nov 11, 20212.90003.06002.85002.90002.9000118,000
Nov 10, 20213.02003.22002.81002.90002.9000432,700
Nov 09, 20213.25003.34203.08003.12003.1200286,300
Nov 08, 20213.27003.49003.24003.24003.2400791,300
Nov 05, 20213.36003.59003.23003.25003.2500551,000
Nov 04, 20213.22003.58003.21203.40003.4000415,000
Nov 03, 20213.29003.58003.27003.27003.2700419,100
Nov 02, 20213.66003.73003.01003.29003.29001,238,700
Nov 01, 20214.02004.11003.68003.91003.91001,438,200
Oct 29, 20213.80104.50003.71004.47004.47004,614,800
Oct 28, 20214.69007.05004.26004.73004.7300171,394,900
Oct 27, 20212.70002.94002.70002.92002.9200111,400
Oct 26, 20212.68002.79002.68002.70002.700062,900
Oct 25, 20212.44002.89002.40502.70002.7000189,000
Oct 22, 20212.69002.69002.36002.47002.4700204,100
Oct 21, 20212.69002.74302.66002.66502.665083,500
Oct 20, 20213.05003.07902.69002.74002.7400516,500
Oct 19, 20212.82603.87002.76803.22003.22005,185,700
Oct 18, 20212.62002.85002.51002.83002.8300109,100
Oct 15, 20212.61002.73002.60002.62002.620023,300
Oct 14, 20212.66002.69002.60002.68002.680028,300
Oct 13, 20212.78002.78002.66002.67002.670020,400
Oct 12, 20212.78002.83002.62002.66002.660041,300
Oct 11, 20212.79902.94002.66002.72002.720074,300
Oct 08, 20212.92002.94002.79002.85002.850026,100
Oct 07, 20212.79002.94002.69002.76002.760081,500
Oct 06, 20212.60002.94002.60002.86002.860028,000
Oct 05, 20212.85002.98002.63002.68002.680067,800
Oct 04, 20213.10003.15502.82002.82002.820053,600
Oct 01, 20213.18003.23003.05003.07003.070023,800
Sep 30, 20213.19003.23003.09003.19003.190013,700
Sep 29, 20213.16003.30503.15003.19003.190027,900
Sep 28, 20213.41003.41003.02003.14003.140079,900
Sep 27, 20213.59003.73003.40003.43003.430066,900
Sep 24, 20213.37003.89003.30003.67003.670078,700
Sep 23, 20213.34003.55003.33003.40003.400070,400
Sep 22, 20213.52003.58003.32003.33003.330039,500
Sep 21, 20213.37003.66103.37003.50003.500043,600
Sep 20, 20213.70003.70003.26003.30003.300054,100
Sep 17, 20213.90003.97503.46003.63003.6300127,000
Sep 16, 20213.79004.06403.79003.88003.880020,900
Sep 15, 20214.26004.27003.79003.79003.790075,600
Sep 14, 20214.06004.40004.06004.26004.260030,100
Sep 13, 20214.57004.74004.08004.13004.130072,600
Sep 10, 20214.43004.57004.41004.47004.470049,500
Sep 09, 20214.30004.70004.30004.40004.400043,200
Sep 08, 20214.38004.66004.30504.31004.3100190,600
Sep 07, 20213.91004.70003.88004.41004.4100142,600
Sep 03, 20213.98004.00003.80003.85003.850065,600
Sep 02, 20213.97003.97003.82503.92003.920029,600
Sep 01, 20213.92003.98003.81003.92003.920039,600
Aug 31, 20213.90004.00003.83003.97003.970082,600
Aug 30, 20214.00004.00903.75503.81003.810054,500
Aug 27, 20213.71004.09003.65004.00004.0000204,500
Aug 26, 20213.99004.09003.65003.65003.6500110,000
Aug 25, 20214.21004.24003.82004.10004.1000240,900
Aug 24, 20214.09004.28003.79003.92003.9200226,400
Aug 23, 20214.03004.17903.53203.88003.880090,000
Aug 20, 20214.22004.46003.77004.08004.0800110,500
Aug 19, 20214.62004.68004.15004.35004.350079,500
Aug 18, 20215.00005.12504.61004.68004.680031,300
Aug 17, 20215.01005.14004.75004.99004.990040,700
Aug 16, 20215.12005.19004.90005.08005.080023,100
Aug 13, 20215.06605.19004.90005.12005.120028,000
Aug 12, 20215.01005.19004.88005.03005.030022,600
Aug 11, 20214.85005.10004.85005.00005.000023,700
Aug 10, 20215.39005.42104.77004.95004.9500128,600
Aug 09, 20215.02005.43504.98005.30005.300030,500
Aug 06, 20214.96005.12004.84405.09005.090016,100
Aug 05, 20214.97005.15004.75005.15005.150024,500
Aug 04, 20215.10005.20004.96005.01005.010037,000
Aug 03, 20215.21005.21005.05005.20005.20009,100
Aug 02, 20215.00005.22004.97005.02005.020024,500
Jul 30, 20215.15005.15004.90004.96904.969023,600
Jul 29, 20215.24005.42005.01005.01005.010045,900
Jul 28, 20215.25005.48005.12005.22905.229058,400
Jul 27, 20215.40005.50005.19005.41005.410053,300
Jul 26, 20215.40005.49005.01005.40005.4000127,400
Jul 23, 20214.84005.25004.84005.19005.1900108,300
Jul 22, 20215.29005.40004.27004.77004.7700356,000
Jul 21, 20215.67006.15005.15005.15005.1500463,300
Jul 20, 20217.50007.77505.91006.30006.30003,225,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement