HCW Biologics Inc (HCWB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0061 | 1.58895545715 | 0.3839 | 0.43 | 0.36 | 414064 | 0.40139032 | CS |
| 4 | 0.049 | 14.3695014663 | 0.341 | 1.02 | 0.2103 | 18995543 | 0.62502955 | CS |
| 12 | -0.1444 | -27.0209580838 | 0.5344 | 1.02 | 0.2103 | 6676692 | 0.61823251 | CS |
| 26 | -0.1331 | -25.4444656853 | 0.5231 | 2.52 | 0.2103 | 7506856 | 0.98636744 | CS |
| 52 | -0.76 | -66.0869565217 | 1.15 | 2.52 | 0.2103 | 3747606 | 0.98677197 | CS |
| 156 | -1.87 | -82.7433628319 | 2.26 | 3.32 | 0.2103 | 1258124 | 0.99720255 | CS |
| 260 | -7.11 | -94.8 | 7.5 | 7.51 | 0.2103 | 1274685 | 1.62742404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 0.391 | -0.0091 | -2.27 | 0.4 | 0.4171 | 0.391 | 233854 |
| 1739576100 | 0.4001 | -0.0095 | -2.32 | 0.42 | 0.43 | 0.38 | 669989 |
| 1739489700 | 0.4096 | 0.0095 | 2.37 | 0.38 | 0.42 | 0.36 | 396590 |
| 1739403300 | 0.4001 | 0.012508 | 3.23 | 0.384 | 0.4001 | 0.3600999 | 428566 |
| 1739316900 | 0.387592 | -0.036308 | -8.57 | 0.4099999 | 0.4099999 | 0.371 | 698092 |
| 1739230500 | 0.4239 | -0.0641 | -13.14 | 0.48 | 0.48 | 0.4013 | 804616 |
| 1738971300 | 0.488 | 0.0584 | 13.59 | 0.4197 | 0.51 | 0.4002 | 2289433 |
| 1738884900 | 0.4296 | 0.0008 | 0.19 | 0.389 | 0.46309 | 0.3804 | 1312957 |
| 1738798500 | 0.4288 | -0.1152 | -21.18 | 0.4599 | 0.49 | 0.423 | 2498564 |
| 1738712100 | 0.544 | -0.0919 | -14.45 | 0.5185999 | 0.5698 | 0.4201 | 9755897 |
| 1738625700 | 0.6359 | 0.3577 | 128.58 | 0.9786 | 1.03 | 0.5434 | 343982583 |
| 1738366500 | 0.2782 | 0.0034 | 1.24 | 0.262 | 0.2894 | 0.261 | 98666 |
| 1738280100 | 0.2748 | 0.0157 | 6.06 | 0.253 | 0.2791 | 0.253 | 144700 |
| 1738193700 | 0.2591 | -0.0649 | -20.03 | 0.315 | 0.33 | 0.2103 | 1518295 |
| 1738107300 | 0.324 | -0.006 | -1.82 | 0.316 | 0.3399 | 0.31 | 828289 |
| 1738020900 | 0.33 | -0.0126 | -3.68 | 0.322 | 0.3499 | 0.315 | 100842 |
| 1737761700 | 0.3426 | 0.0026 | 0.76 | 0.341 | 0.36 | 0.3328999 | 60463 |
| 1737675300 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1737588900 | 0.34 | -0.01 | -2.86 | 0.341 | 0.3551 | 0.33 | 94734 |
| 1737502500 | 0.35 | -0.02 | -5.41 | 0.363 | 0.387799 | 0.33 | 115091 |
| 1737156900 | 0.37 | 0.0116 | 3.24 | 0.354 | 0.38 | 0.3326 | 97535 |
| 1737070500 | 0.3584 | -0.0006 | -0.17 | 0.3439999 | 0.372 | 0.3315 | 228327 |
| 1736984100 | 0.359 | 0.0166 | 4.85 | 0.336 | 0.384416 | 0.332 | 137412 |
| 1736897700 | 0.3424 | -0.0216 | -5.93 | 0.358 | 0.37 | 0.33 | 105598 |
| 1736811300 | 0.364 | -0.007 | -1.89 | 0.3795 | 0.3894 | 0.35 | 137230 |
| 1736552100 | 0.371 | -0.029 | -7.25 | 0.381 | 0.3947 | 0.3535 | 129088 |
| 1736379300 | 0.4 | -0.01 | -2.44 | 0.4096 | 0.42 | 0.3801 | 166595 |
| 1736292900 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.439999 | 0.39 | 226408 |
| 1736206500 | 0.405 | -0.034 | -7.74 | 0.4099999 | 0.45 | 0.4003 | 245027 |
| 1735947300 | 0.439 | -0.0134 | -2.96 | 0.4531 | 0.476699 | 0.4183 | 279354 |
| 1735860900 | 0.4524 | 0.0063 | 1.41 | 0.45 | 0.483374 | 0.4401 | 165714 |
| 1735688100 | 0.4461 | 0.0126 | 2.91 | 0.42 | 0.46999 | 0.4 | 481151 |
| 1735601700 | 0.4335 | 0.0135 | 3.21 | 0.42 | 0.484 | 0.42 | 443914 |
| 1735342500 | 0.42 | 0.002 | 0.48 | 0.4094999 | 0.439 | 0.38 | 355677 |
| 1735256100 | 0.418 | 0.02 | 5.03 | 0.385 | 0.439912 | 0.385 | 286763 |
| 1735077840 | 0.398 | -0.0008 | -0.20 | 0.399 | 0.4185 | 0.3775 | 119470 |
| 1734996900 | 0.3988 | -0.0502 | -11.18 | 0.399 | 0.42 | 0.3879 | 384375 |
| 1734737700 | 0.449 | 0.036 | 8.72 | 0.4006 | 0.45 | 0.39 | 365655 |
| 1734651300 | 0.413 | -0.001 | -0.24 | 0.421 | 0.434 | 0.363599 | 422254 |
| 1734564900 | 0.414 | 0.0828 | 25.00 | 0.3253 | 0.4188 | 0.32 | 700875 |
| 1734478500 | 0.3312 | -0.0247 | -6.94 | 0.388 | 0.388 | 0.33 | 480331 |
| 1734392100 | 0.3559 | -0.0011 | -0.31 | 0.34 | 0.3628 | 0.34 | 300074 |
| 1734132900 | 0.357 | -0.03 | -7.75 | 0.374 | 0.3899 | 0.35 | 189362 |
| 1734046500 | 0.387 | -0.0028 | -0.72 | 0.3906 | 0.3994 | 0.3588 | 680747 |
| 1733960100 | 0.3898 | -0.0135 | -3.35 | 0.3901 | 0.4033 | 0.38 | 217379 |
| 1733873700 | 0.4033 | 0.0063 | 1.59 | 0.434 | 0.434 | 0.3632 | 325525 |
| 1733787300 | 0.397 | -0.0039 | -0.97 | 0.3565999 | 0.40793 | 0.3565999 | 367370 |
| 1733528100 | 0.4009 | -0.0191 | -4.55 | 0.44 | 0.44 | 0.4 | 294605 |
| 1733441700 | 0.42 | 0 | 0.00 | 0.433 | 0.434005 | 0.4 | 407556 |
| 1733355300 | 0.42 | -0.0441 | -9.50 | 0.44 | 0.46 | 0.4099999 | 536344 |
| 1733268900 | 0.4641 | -0.0458 | -8.98 | 0.461 | 0.51 | 0.43 | 885760 |
| 1733182500 | 0.5099 | 0.0379 | 8.03 | 0.513 | 0.55 | 0.48 | 778862 |
| 1732917840 | 0.472 | -0.0301 | -5.99 | 0.4532 | 0.502 | 0.452 | 427966 |
| 1732750500 | 0.5021 | -0.0563 | -10.08 | 0.5344 | 0.56 | 0.488 | 900619 |
| 1732664100 | 0.5584 | -0.0494 | -8.13 | 0.5965 | 0.63 | 0.536 | 1252419 |
| 1732577700 | 0.6078 | -0.1622 | -21.06 | 0.6899999 | 0.74 | 0.5666 | 1329389 |
| 1732318500 | 0.77 | 0.0604 | 8.51 | 0.7 | 0.7946 | 0.63 | 2060851 |
| 1732232100 | 0.7096 | -0.2376 | -25.08 | 0.8695 | 0.8695 | 0.6949999 | 3936480 |
| 1732145700 | 0.9472 | -0.1528 | -13.89 | 0.93 | 1.11 | 0.81 | 7418599 |
| 1732059300 | 1.1 | -0.14 | -11.29 | 1.41 | 1.56 | 1.05 | 50109729 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
