HCW Biologics Inc. - Common Stock (HCWB)

3.1700
+0.4700 (17.41%)
NASDAQ· Last Trade: Aug 27th, 7:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/27/20262.703.282.603.17335,6843.17
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
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
7/20/20264.024.113.783.8380,4073.83
7/17/20264.014.184.004.0016,9204.00
7/16/20264.304.454.044.0697,5464.06
7/15/20264.424.504.304.3043,1924.30
7/14/20264.444.524.314.5025,8604.50
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
7/01/20264.864.984.354.5873,6214.58
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