HCW Biologics Inc (HCWB) Historical Stock Data
1.40 ↓0.06 (-4.12%)
As of April 26, 2024, 1:40pm EST.
Historical Data
In the past 30 trading days, HCWB is up 0.80% a day on average. There have been 17 days where HCW Biologics Inc closed green and 13 days where HCWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-28 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.61 | 1.77 | 3.64K |
| 2024-03-27 | 1.63 | 1.76 | ↑$0.13 (7.98%) | 1.63 | 1.76 | 5.55K |
| 2024-03-26 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.71 | 8.12K |
| 2024-03-25 | 1.78 | 1.71 | ↓$0.07 (-3.93%) | 1.70 | 1.78 | 5.29K |
| 2024-03-22 | 1.77 | 1.75 | ↓$0.02 (-1.15%) | 1.70 | 1.77 | 8.27K |
| 2024-03-21 | 1.70 | 1.71 | ↑$0.01 (0.59%) | 1.69 | 1.75 | 8.69K |
| 2024-03-20 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.69 | 1.76 | 26.68K |
| 2024-03-19 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.64 | 1.79 | 48.96K |
| 2024-03-18 | 1.63 | 1.77 | ↑$0.14 (8.59%) | 1.63 | 1.78 | 80.95K |
| 2024-03-15 | 1.41 | 1.53 | ↑$0.12 (8.51%) | 1.41 | 1.60 | 103.18K |
Create an account or log in to view more rows.
$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
$HCWB Powell save me