HCW Biologics Inc (HCWB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0349 | 5.81666666667 | 0.6 | 0.6824 | 0.5 | 26169 | 0.56907893 | CS |
| 4 | 0.1449 | 29.5714285714 | 0.49 | 0.7037 | 0.42 | 35378 | 0.5704895 | CS |
| 12 | -0.0151 | -2.32307692308 | 0.65 | 0.7144 | 0.4 | 16998 | 0.57120593 | CS |
| 26 | -1.1451 | -64.3314606742 | 1.78 | 1.93 | 0.4 | 18409 | 0.84155309 | CS |
| 52 | -1.4151 | -69.0292682927 | 2.05 | 2.1657 | 0.4 | 17531 | 1.11027261 | CS |
| 156 | -2.7351 | -81.1602373887 | 3.37 | 7.05 | 0.4 | 278113 | 4.36770214 | CS |
| 260 | -6.8651 | -91.5346666667 | 7.5 | 7.51 | 0.4 | 269465 | 4.38845278 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.5925 | -0.0205 | -3.34 | 0.6824 | 0.6824 | 0.5925 | 33144 |
| 1726871700 | 0.613 | 0.113 | 22.60 | 0.58 | 0.613 | 0.53 | 39139 |
| 1726785300 | 0.5 | -0.0999 | -16.65 | 0.55 | 0.6 | 0.5 | 43125 |
| 1726698900 | 0.5999 | -0.0013 | -0.22 | 0.6012 | 0.62 | 0.5999 | 9297 |
| 1726612500 | 0.6012 | 0.0012 | 0.20 | 0.6 | 0.635 | 0.6 | 6139 |
| 1726526100 | 0.6 | -0.01 | -1.64 | 0.6125 | 0.635 | 0.6 | 11129 |
| 1726266900 | 0.61 | 0.0392 | 6.87 | 0.6 | 0.6798999 | 0.6 | 27283 |
| 1726180500 | 0.5708 | 0.0207 | 3.76 | 0.55 | 0.6699 | 0.5498 | 11770 |
| 1726094100 | 0.5501 | -0.0105 | -1.87 | 0.55 | 0.585 | 0.55 | 9415 |
| 1726007700 | 0.5606 | 0.0066 | 1.19 | 0.55 | 0.5699999 | 0.55 | 6661 |
| 1725921300 | 0.554 | -0.1497 | -21.27 | 0.6826 | 0.6826 | 0.554 | 37858 |
| 1725662100 | 0.7037 | 0.1437 | 25.66 | 0.56 | 0.7037 | 0.462 | 74931 |
| 1725575700 | 0.56 | 0.11 | 24.44 | 0.5 | 0.63 | 0.5 | 294153 |
| 1725489300 | 0.45 | 0.03 | 7.14 | 0.42 | 0.4999 | 0.42 | 12618 |
| 1725402900 | 0.42 | -0.041 | -8.89 | 0.4611 | 0.49 | 0.42 | 3005 |
| 1725057300 | 0.461 | 0 | 0.00 | 0.4656 | 0.4915 | 0.461 | 5507 |
| 1724970900 | 0.461 | -0.029 | -5.92 | 0.461 | 0.5 | 0.461 | 9183 |
| 1724884500 | 0.49 | 0.02 | 4.26 | 0.4807 | 0.49 | 0.461 | 7151 |
| 1724798100 | 0.47 | 0.0527 | 12.63 | 0.49 | 0.5 | 0.46 | 30679 |
| 1724711700 | 0.4173 | -0.0527 | -11.21 | 0.4935 | 0.4935 | 0.4173 | 6279 |
| 1724452500 | 0.47 | 0.049 | 11.64 | 0.4322 | 0.494299 | 0.420801 | 4372 |
| 1724366100 | 0.421 | -0.0081 | -1.89 | 0.4421 | 0.5 | 0.4 | 12131 |
| 1724279700 | 0.4291 | -0.016 | -3.59 | 0.47 | 0.470001 | 0.4099999 | 20568 |
| 1724193300 | 0.4451 | -0.0549 | -10.98 | 0.511 | 0.66 | 0.44 | 12974 |
| 1724106900 | 0.5 | 0 | 0.00 | 0.5231 | 0.5231 | 0.5 | 464 |
| 1723847700 | 0.5 | -0.001 | -0.20 | 0.52 | 0.556 | 0.5 | 2540 |
| 1723761300 | 0.501 | -0.079 | -13.62 | 0.5 | 0.58 | 0.5 | 8151 |
| 1723674900 | 0.58 | -0.030501 | -5.00 | 0.589 | 0.62 | 0.5268 | 13117 |
| 1723588500 | 0.610501 | 0.037801 | 6.60 | 0.56385 | 0.62 | 0.5449 | 8348 |
| 1723502100 | 0.5727 | -0.0263 | -4.39 | 0.587 | 0.617501 | 0.55625 | 8080 |
| 1723242900 | 0.599 | 0.001 | 0.17 | 0.598 | 0.629501 | 0.5551 | 5393 |
| 1723156500 | 0.598 | -0.001 | -0.17 | 0.589 | 0.599 | 0.589 | 3058 |
| 1723070100 | 0.599 | 0.019 | 3.28 | 0.55605 | 0.6 | 0.555 | 25723 |
| 1722983700 | 0.58 | -0.0201 | -3.35 | 0.6 | 0.6294999 | 0.58 | 24435 |
| 1722897300 | 0.6001 | -0.0048 | -0.79 | 0.6 | 0.616 | 0.6 | 4104 |
| 1722638100 | 0.6049 | 0.0049 | 0.82 | 0.605 | 0.625 | 0.6 | 1826 |
| 1722551700 | 0.6 | -0.0037 | -0.61 | 0.612 | 0.62995 | 0.6 | 4831 |
| 1722465300 | 0.6037 | -0.0164 | -2.64 | 0.63 | 0.65 | 0.6037 | 2340 |
| 1722378900 | 0.6201 | -0.0109 | -1.73 | 0.6 | 0.6401 | 0.6 | 3729 |
| 1722292500 | 0.631 | 0.031 | 5.17 | 0.63 | 0.68 | 0.6071 | 16552 |
| 1722033300 | 0.6 | -0.001 | -0.17 | 0.593 | 0.6596 | 0.593 | 8766 |
| 1721946900 | 0.601 | 0.002 | 0.33 | 0.589 | 0.63 | 0.589 | 2171 |
| 1721860500 | 0.599 | -0.001 | -0.17 | 0.599 | 0.599 | 0.5504 | 2033 |
| 1721774100 | 0.6 | -0.001 | -0.17 | 0.62 | 0.6299 | 0.55 | 5042 |
| 1721687700 | 0.601 | -0.019 | -3.06 | 0.655 | 0.655 | 0.6 | 12585 |
| 1721428500 | 0.62 | -0.05015 | -7.48 | 0.67 | 0.687 | 0.62 | 5156 |
| 1721342100 | 0.67015 | 0.015651 | 2.39 | 0.644 | 0.687126 | 0.64 | 4602 |
| 1721255700 | 0.654499 | 0.014499 | 2.27 | 0.676 | 0.676 | 0.654499 | 3263 |
| 1721169300 | 0.64 | -0.06 | -8.57 | 0.6949999 | 0.7144 | 0.6 | 4680 |
| 1721082900 | 0.7 | 0.053 | 8.19 | 0.641 | 0.7 | 0.641 | 8301 |
| 1720823700 | 0.647 | 0.047 | 7.83 | 0.6089 | 0.647 | 0.6016 | 6684 |
| 1720737300 | 0.6 | 0.02 | 3.45 | 0.63 | 0.63 | 0.6 | 2751 |
| 1720650900 | 0.58 | -0.04 | -6.45 | 0.636 | 0.648 | 0.5501009 | 8952 |
| 1720564500 | 0.62 | 0.038 | 6.53 | 0.626 | 0.658 | 0.62 | 4993 |
| 1720478100 | 0.582 | -0.039213 | -6.31 | 0.659 | 0.659 | 0.582 | 12787 |
| 1720218900 | 0.621213 | 0.001213 | 0.20 | 0.6 | 0.63 | 0.6 | 5693 |
| 1720040640 | 0.62 | 0 | 0.00 | 0.659 | 0.659 | 0.62 | 2159 |
| 1719959700 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.6 | 24050 |
| 1719873300 | 0.65 | 0.0099 | 1.55 | 0.625 | 0.7699 | 0.625 | 14044 |
| 1719614100 | 0.6401 | 0 | 0.00 | 0.6401 | 0.6401 | 0.6401 | 0 |
| 1719527700 | 0.6401 | -0.1027 | -13.83 | 0.7 | 0.74 | 0.6109 | 58072 |
| 1719441300 | 0.7428 | -0.0442 | -5.62 | 0.7406 | 0.8 | 0.7139 | 10472 |
| 1719354900 | 0.787 | -0.0132 | -1.65 | 0.778 | 0.849999 | 0.71 | 51192 |
| 1719268500 | 0.8002 | 0.0773 | 10.69 | 0.8535 | 1.16 | 0.75 | 399236 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
