HCW Biologics Inc (HCWB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 19.4805194805 | 0.385 | 0.54 | 0.38 | 391876 | 0.43146877 | CS |
| 4 | 0.027 | 6.23556581986 | 0.433 | 0.54 | 0.32 | 379060 | 0.40362662 | CS |
| 12 | -0.084 | -15.4411764706 | 0.544 | 2.52 | 0.2721 | 10202977 | 1.19753944 | CS |
| 26 | -0.19 | -29.2307692308 | 0.65 | 2.52 | 0.2721 | 4633442 | 1.19611954 | CS |
| 52 | -0.78 | -62.9032258065 | 1.24 | 2.52 | 0.2721 | 2362654 | 1.19618172 | CS |
| 156 | -1.84 | -80 | 2.3 | 3.32 | 0.2721 | 805186 | 1.21538213 | CS |
| 260 | -7.04 | -93.8666666667 | 7.5 | 7.51 | 0.2721 | 927596 | 2.04971995 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731972900 | 1.24 | 0.95 | 320.91 | 0.905 | 2.52 | 0.85 | 511154805 |
| 1731713700 | 0.2945999 | -0.0144 | -4.66 | 0.2721 | 0.31 | 0.2721 | 25836 |
| 1731627300 | 0.309 | -0.001 | -0.32 | 0.3 | 0.31 | 0.2761 | 93802 |
| 1731540900 | 0.31 | -0.0059 | -1.87 | 0.3064 | 0.3141 | 0.3 | 43573 |
| 1731454500 | 0.3159 | -0.0444 | -12.32 | 0.35 | 0.35 | 0.2999 | 1242996 |
| 1731368100 | 0.3603 | -0.0098 | -2.65 | 0.37 | 0.38 | 0.3504 | 20392 |
| 1731108900 | 0.3701 | -0.0524 | -12.40 | 0.4201 | 0.43 | 0.37 | 53378 |
| 1731022500 | 0.4225 | -0.0075 | -1.74 | 0.44 | 0.462 | 0.4201 | 10416 |
| 1730936100 | 0.43 | -0.001 | -0.23 | 0.42 | 0.5001 | 0.42 | 100007 |
| 1730849700 | 0.431 | 0.001 | 0.23 | 0.431 | 0.49 | 0.43 | 92891 |
| 1730763300 | 0.43 | 0 | 0.00 | 0.43 | 0.468 | 0.43 | 8924 |
| 1730500500 | 0.43 | -0.001 | -0.23 | 0.447 | 0.528 | 0.43 | 3424 |
| 1730414100 | 0.431 | -0.018 | -4.01 | 0.441 | 0.441 | 0.43 | 10539 |
| 1730327700 | 0.449 | 0.008 | 1.81 | 0.45 | 0.479 | 0.44 | 3775 |
| 1730241300 | 0.441 | -0.01 | -2.22 | 0.441 | 0.441 | 0.441 | 3922 |
| 1730154900 | 0.451 | -0.0115 | -2.49 | 0.48 | 0.5 | 0.4349 | 9672 |
| 1729895700 | 0.4625 | -0.0375 | -7.50 | 0.478 | 0.5 | 0.42 | 31446 |
| 1729809300 | 0.5 | -0.01 | -1.96 | 0.5181 | 0.5407 | 0.46 | 53484 |
| 1729722900 | 0.51 | -0.045 | -8.11 | 0.555 | 0.5644 | 0.49 | 69935 |
| 1729636500 | 0.555 | 0.0189 | 3.53 | 0.5093 | 0.65 | 0.5093 | 80586 |
| 1729550100 | 0.5361 | 0.016 | 3.08 | 0.5205 | 0.54 | 0.52 | 1740 |
| 1729290900 | 0.5201 | -0.0399 | -7.13 | 0.52 | 0.54 | 0.52 | 12435 |
| 1729204500 | 0.56 | -0.04 | -6.67 | 0.609 | 0.609 | 0.55 | 17729 |
| 1729118100 | 0.6 | 0.02 | 3.45 | 0.6 | 0.62 | 0.54 | 56141 |
| 1729031700 | 0.58 | 0.052 | 9.85 | 0.513 | 0.582 | 0.513 | 33222 |
| 1728945300 | 0.528 | 0.015 | 2.92 | 0.49 | 0.55 | 0.49 | 7165 |
| 1728686100 | 0.513 | 0.013 | 2.60 | 0.529 | 0.5499 | 0.496 | 3722 |
| 1728599700 | 0.5 | -0.05 | -9.09 | 0.544 | 0.544 | 0.4993 | 5731 |
| 1728513300 | 0.55 | 0.0458 | 9.08 | 0.532 | 0.55 | 0.5294 | 21307 |
| 1728426900 | 0.5042 | 0.0842 | 20.05 | 0.4422 | 0.6 | 0.4099999 | 178607 |
| 1728340500 | 0.42 | -0.0305 | -6.77 | 0.4569 | 0.51 | 0.42 | 7135 |
| 1728081300 | 0.4505 | 0.0105 | 2.39 | 0.4481 | 0.5499 | 0.44 | 12964 |
| 1727994900 | 0.44 | -0.042 | -8.71 | 0.49 | 0.4965 | 0.44 | 40762 |
| 1727908500 | 0.482 | -0.0082 | -1.67 | 0.4918 | 0.56 | 0.482 | 1982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
