HCW Biologics Inc (HCWB) Historical Stock Data
1.13 ↓0.07 (-5.83%)
As of May 10, 2024, 10:19am EST.
Historical Data
In the past 30 trading days, HCWB is down -1.08% a day on average. There have been 12 days where HCW Biologics Inc closed green and 18 days where HCWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 1.16 | 1.13 | ↓$0.03 (-2.59%) | 1.12 | 1.29 | 20.34K |
| 2024-05-09 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.15 | 1.20 | 8.52K |
| 2024-05-08 | 1.28 | 1.16 | ↓$0.12 (-9.38%) | 1.15 | 1.33 | 78.05K |
| 2024-05-07 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.28 | 1.30 | 6.20K |
| 2024-05-06 | 1.41 | 1.28 | ↓$0.13 (-9.22%) | 1.27 | 1.41 | 4.98K |
| 2024-05-03 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.28 | 1.43 | 5.75K |
| 2024-05-02 | 1.40 | 1.32 | ↓$0.08 (-5.71%) | 1.32 | 1.40 | 4.30K |
| 2024-05-01 | 1.30 | 1.38 | ↑$0.08 (5.91%) | 1.26 | 1.38 | 2.46K |
| 2024-04-30 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.29 | 1.55 | 13K |
| 2024-04-29 | 1.46 | 1.41 | ↓$0.05 (-3.42%) | 1.41 | 1.46 | 2.21K |
| 2024-04-26 | 1.41 | 1.40 | ↓$0.01 (-0.72%) | 1.35 | 1.41 | 2.44K |
| 2024-04-25 | 1.53 | 1.46 | ↓$0.07 (-4.26%) | 1.45 | 1.53 | 2.76K |
| 2024-04-24 | 1.52 | 1.50 | ↓$0.02 (-1.22%) | 1.50 | 1.58 | 888 |
| 2024-04-23 | 1.63 | 1.60 | ↓$0.03 (-1.62%) | 1.44 | 1.63 | 8.76K |
| 2024-04-22 | 1.63 | 1.63 | ↑$0.00 (0.00%) | 1.56 | 1.64 | 3.31K |
| 2024-04-19 | 1.57 | 1.53 | ↓$0.04 (-2.55%) | 1.52 | 1.57 | 1.43K |
| 2024-04-18 | 1.50 | 1.66 | ↑$0.16 (10.67%) | 1.50 | 1.67 | 2.57K |
| 2024-04-17 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.50 | 1.59 | 2.72K |
| 2024-04-16 | 1.58 | 1.59 | ↑$0.00 (0.32%) | 1.50 | 1.59 | 4.22K |
| 2024-04-15 | 1.93 | 1.62 | ↓$0.31 (-16.06%) | 1.51 | 1.93 | 15.10K |
| 2024-04-12 | 1.55 | 1.68 | ↑$0.13 (8.39%) | 1.50 | 1.76 | 56.07K |
| 2024-04-11 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.54 | 1.54 | 439 |
| 2024-04-10 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.50 | 1.55 | 2.89K |
| 2024-04-09 | 1.50 | 1.60 | ↑$0.10 (6.66%) | 1.50 | 1.64 | 2.42K |
| 2024-04-08 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.60 | 1.60 | 205 |
| 2024-04-05 | 1.64 | 1.60 | ↓$0.03 (-2.13%) | 1.60 | 1.64 | 1.02K |
| 2024-04-04 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.50 | 1.62 | 3.11K |
| 2024-04-03 | 1.62 | 1.66 | ↑$0.04 (2.47%) | 1.52 | 1.71 | 13.25K |
| 2024-04-02 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.50 | 1.77 | 11.07K |
| 2024-04-01 | 1.65 | 1.65 | ↓$0.00 (-0.01%) | 1.65 | 1.77 | 11.37K |
Create an account or log in to view more rows.
$HCWB Very bullish action
$HCWB we’re fucked tomorrow boys
$HCWB The United States stock market is going to crash.
$HCWB Here we go!!!
$HCWB let’s go baby!
$HCWB Was last two days consolidation??
$HCWB The United States stock market is going to crash.
$HCWB I like green candles on my birthday cake
$HCWB MACD turned bullish
$HCWB what happened