HCW Biologics Inc (HCWB) Historical Stock Data

0.42 ↑0.02 (5.03%)

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

Historical Data

In the past 30 trading days, HCWB is up 0.48% a day on average. There have been 13 days where HCW Biologics Inc closed green and 17 days where HCWB closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	0.39	0.42	↑$0.03 (8.57%)	0.39	0.44	286.86K
2024-12-24	0.40	0.40	↓$0.00 (-0.25%)	0.38	0.42	119.47K
2024-12-23	0.40	0.40	↓$0.00 (-0.05%)	0.39	0.42	384.72K
2024-12-20	0.40	0.45	↑$0.05 (12.08%)	0.39	0.45	366.91K
2024-12-19	0.42	0.41	↓$0.01 (-1.90%)	0.36	0.43	422.26K
2024-12-18	0.33	0.41	↑$0.09 (27.27%)	0.32	0.42	701.30K
2024-12-17	0.39	0.33	↓$0.06 (-14.64%)	0.33	0.39	480.54K
2024-12-16	0.34	0.36	↑$0.02 (4.68%)	0.34	0.36	300.07K
2024-12-13	0.37	0.36	↓$0.02 (-4.55%)	0.35	0.39	189.36K
2024-12-12	0.39	0.39	↓$0.00 (-0.92%)	0.36	0.40	684.25K
2024-12-11	0.39	0.39	↓$0.00 (-0.08%)	0.38	0.40	220.54K
2024-12-10	0.43	0.40	↓$0.03 (-7.07%)	0.36	0.43	326.13K
2024-12-09	0.36	0.40	↑$0.04 (11.33%)	0.36	0.41	367.38K
2024-12-06	0.44	0.40	↓$0.04 (-8.89%)	0.40	0.44	296.34K
2024-12-05	0.43	0.42	↓$0.01 (-3.00%)	0.40	0.43	407.86K
2024-12-04	0.44	0.42	↓$0.02 (-4.55%)	0.41	0.46	541.17K
2024-12-03	0.46	0.46	↑$0.00 (0.67%)	0.43	0.51	886.65K
2024-12-02	0.51	0.51	↓$0.00 (-0.60%)	0.48	0.55	779.39K
2024-11-29	0.45	0.47	↑$0.02 (4.15%)	0.45	0.50	427.97K
2024-11-27	0.53	0.50	↓$0.03 (-6.04%)	0.49	0.56	0.90M
2024-11-26	0.60	0.56	↓$0.04 (-6.39%)	0.54	0.63	1.26M
2024-11-25	0.69	0.61	↓$0.08 (-11.91%)	0.57	0.74	1.38M
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