NASDAQ:HCWB
HCW Biologics Inc. Stock Price (Quote)
$1.28
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HCWB stock ended at $1.28. During the day the stock fluctuated 1.56% from a day low at $1.28 to a day high of $1.30. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.30 | $1.30 | $1.28 | $1.28 | 6 199 |
| May 06, 2024 | $1.41 | $1.41 | $1.27 | $1.28 | 4 963 |
| May 03, 2024 | $1.43 | $1.43 | $1.28 | $1.33 | 5 719 |
| May 02, 2024 | $1.40 | $1.40 | $1.32 | $1.32 | 4 295 |
| May 01, 2024 | $1.30 | $1.38 | $1.30 | $1.38 | 2 396 |
| Apr 30, 2024 | $1.45 | $1.55 | $1.29 | $1.40 | 12 985 |
| Apr 29, 2024 | $1.46 | $1.46 | $1.41 | $1.41 | 2 208 |
| Apr 26, 2024 | $1.41 | $1.41 | $1.35 | $1.40 | 2 442 |
| Apr 25, 2024 | $1.53 | $1.53 | $1.45 | $1.46 | 2 893 |
| Apr 24, 2024 | $1.52 | $1.58 | $1.50 | $1.50 | 883 |
| Apr 23, 2024 | $1.50 | $1.62 | $1.44 | $1.60 | 8 757 |
| Apr 22, 2024 | $1.63 | $1.64 | $1.56 | $1.63 | 3 289 |
| Apr 19, 2024 | $1.57 | $1.57 | $1.52 | $1.53 | 1 426 |
| Apr 18, 2024 | $1.50 | $1.66 | $1.50 | $1.66 | 2 566 |
| Apr 17, 2024 | $1.53 | $1.59 | $1.53 | $1.59 | 2 722 |
| Apr 16, 2024 | $1.58 | $1.59 | $1.50 | $1.59 | 4 116 |
| Apr 15, 2024 | $1.93 | $1.93 | $1.51 | $1.62 | 15 097 |
| Apr 12, 2024 | $1.55 | $1.76 | $1.50 | $1.68 | 46 582 |
| Apr 11, 2024 | $1.54 | $1.54 | $1.54 | $1.54 | 0 |
| Apr 10, 2024 | $1.55 | $1.55 | $1.54 | $1.54 | 2 885 |
| Apr 09, 2024 | $1.50 | $1.64 | $1.50 | $1.60 | 2 319 |
| Apr 08, 2024 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Apr 05, 2024 | $1.64 | $1.64 | $1.60 | $1.60 | 1 003 |
| Apr 04, 2024 | $1.62 | $1.62 | $1.50 | $1.58 | 3 091 |
| Apr 03, 2024 | $1.62 | $1.71 | $1.52 | $1.66 | 13 195 |
