HCW Biologics Inc (HCWB) Historical Stock Data

0.77 ↑0.06 (8.51%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HCWB is down -0.97% a day on average. There have been 15 days where HCW Biologics Inc closed green and 15 days where HCWB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.70	0.77	↑$0.07 (10.00%)	0.63	0.79	2.06M
2024-11-21	0.86	0.71	↓$0.15 (-17.71%)	0.70	0.87	3.94M
2024-11-20	0.93	0.95	↑$0.02 (1.85%)	0.81	1.11	7.48M
2024-11-19	1.41	1.10	↓$0.31 (-21.99%)	1.05	1.56	50.20M
2024-11-18	0.91	1.24	↑$0.33 (36.19%)	0.85	2.52	512.38M
2024-11-15	0.28	0.29	↑$0.01 (4.10%)	0.28	0.31	25.84K
2024-11-14	0.30	0.31	↑$0.01 (3.00%)	0.28	0.31	93.80K
2024-11-13	0.31	0.31	↑$0.00 (1.17%)	0.30	0.31	43.58K
2024-11-12	0.35	0.32	↓$0.03 (-9.74%)	0.30	0.35	1.24M
2024-11-11	0.37	0.36	↓$0.01 (-2.62%)	0.35	0.38	20.40K
2024-11-08	0.42	0.37	↓$0.05 (-12.40%)	0.37	0.43	53.38K
2024-11-07	0.44	0.42	↓$0.02 (-3.98%)	0.42	0.44	10.42K
2024-11-06	0.42	0.43	↑$0.01 (2.38%)	0.42	0.50	100.14K
2024-11-05	0.45	0.43	↓$0.02 (-4.54%)	0.43	0.49	92.89K
2024-11-04	0.47	0.43	↓$0.04 (-8.12%)	0.43	0.47	8.92K
2024-11-01	0.45	0.43	↓$0.02 (-3.80%)	0.43	0.53	3.42K
2024-10-31	0.44	0.43	↓$0.01 (-2.27%)	0.43	0.44	10.54K
2024-10-30	0.45	0.45	↓$0.00 (-0.22%)	0.44	0.48	3.78K
2024-10-29	0.44	0.44	↑$0.00 (0.00%)	0.44	0.44	3.92K
2024-10-28	0.48	0.45	↓$0.03 (-6.04%)	0.43	0.50	9.67K
2024-10-25	0.48	0.46	↓$0.02 (-3.24%)	0.42	0.50	31.45K
2024-10-24	0.49	0.50	↑$0.01 (2.04%)	0.46	0.54	53.48K
2024-10-23	0.56	0.51	↓$0.05 (-8.11%)	0.49	0.56	69.94K
2024-10-22	0.53	0.56	↑$0.03 (5.71%)	0.51	0.65	80.59K
2024-10-21	0.52	0.54	↑$0.02 (3.10%)	0.52	0.54	1.74K
2024-10-18	0.52	0.52	↑$0.00 (0.02%)	0.52	0.54	12.44K
2024-10-17	0.59	0.56	↓$0.03 (-4.50%)	0.55	0.59	17.73K
2024-10-16	0.60	0.60	↑$0.00 (0.70%)	0.54	0.62	56.16K
2024-10-15	0.53	0.58	↑$0.05 (9.85%)	0.53	0.58	33.24K
2024-10-14	0.53	0.53	↑$0.00 (0.00%)	0.51	0.55	7.17K