Get the Stockscreener App
0.431
0.23%
0.001
After Hours:
.43
-0.001
-0.23%
Hcw Biologics Inc Stock (HCWB) Price History
The historical daily chart and data for Hcw Biologics Inc stock (HCWB), show that the latest closing stock price as of November 05, 2024, is $0.431.
- Hcw Biologics Inc all-time high stock price is $7.05, occurred on October 28, 2021.
- The lowest Hcw Biologics Inc stock price recorded was $0.00 on January 05, 2024. Since then, Hcw Biologics Inc's stock price has risen over to $0.431 now.
- The 52-week high stock price for HCWB is $1.93, representing a 347.80% increase from the current share price, occurred on April 15, 2024.
- The 52-week low stock price for HCWB is $0.40, indicating a -7.19% decrease from the current share price, occurred on August 22, 2024.
- The closing price of Hcw Biologics Inc (HCWB) stock in the beginning of 2023 was $2.375. The stock closed the year at $1.9148, a loss of over -19.38% for the year.
The table below shows more information about HCWB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $0.49 | $0.43 | $0.06 | 92,891.0 | +0.23% |
| Nov 04, 2024 | $0.468 | $0.43 | $0.038 | 8,924.0 | +0.00% |
| Nov 01, 2024 | $0.528 | $0.43 | $0.098 | 3,424.0 | -0.23% |
| Oct 31, 2024 | $0.441 | $0.43 | $0.011 | 10,539.0 | -4.01% |
| Oct 30, 2024 | $0.479 | $0.44 | $0.039 | 3,775.0 | +1.81% |
| Oct 29, 2024 | $0.441 | $0.441 | $0.00 | 3,922.0 | -2.22% |
| Oct 28, 2024 | $0.50 | $0.4349 | $0.0651 | 9,672.0 | -2.49% |
| Oct 25, 2024 | $0.50 | $0.42 | $0.08 | 30,854.0 | -7.50% |
| Oct 24, 2024 | $0.5407 | $0.46 | $0.0807 | 53,484.0 | -1.96% |
| Oct 23, 2024 | $0.556 | $0.49 | $0.066 | 69,935.0 | -8.11% |
| Oct 22, 2024 | $0.65 | $0.51 | $0.14 | 80,586.0 | +3.53% |
| Oct 21, 2024 | $0.54 | $0.52 | $0.02 | 1,740.0 | +3.08% |
| Oct 18, 2024 | $0.54 | $0.52 | $0.02 | 12,435.0 | -7.13% |
| Oct 17, 2024 | $0.5864 | $0.55 | $0.0364 | 17,729.0 | -6.67% |
| Oct 16, 2024 | $0.62 | $0.54 | $0.08 | 56,128.0 | +3.45% |
| Oct 15, 2024 | $0.582 | $0.528 | $0.054 | 33,172.0 | +9.85% |
| Oct 14, 2024 | $0.55 | $0.5115 | $0.0385 | 7,165.0 | +2.92% |
| Oct 11, 2024 | $0.5499 | $0.496 | $0.0539 | 3,722.0 | +2.60% |
| Oct 10, 2024 | $0.544 | $0.4993 | $0.0447 | 5,731.0 | -9.09% |
| Oct 09, 2024 | $0.55 | $0.5294 | $0.0206 | 21,306.0 | +9.08% |
| Oct 08, 2024 | $0.60 | $0.41 | $0.19 | 178,706.0 | +20.05% |
Hcw Biologics Inc Stock (HCWB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hcw Biologics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCWB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hcw Biologics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hcw Biologics Inc Stock (HCWB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.528 | $0.43 | $0.098 | 198,130.0 | +0.00% |
| Oct, 2024 | $0.65 | $0.41 | $0.24 | 674,371.0 | -20.10% |
| Sep, 2024 | $0.7037 | $0.42 | $0.2837 | 661,019.0 | +17.01% |
| Aug, 2024 | $0.63 | $0.40 | $0.23 | 217,921.0 | -23.64% |
| Jul, 2024 | $0.7699 | $0.55 | $0.2199 | 161,200.0 | -6.69% |
| Jun, 2024 | $1.22 | $0.6109 | $0.6049 | 634,518.0 | -40.64% |
| May, 2024 | $1.43 | $1.09 | $0.34 | 512,400.0 | -22.14% |
| Apr, 2024 | $1.93 | $1.29 | $0.6399 | 155,332.0 | -20.00% |
| Mar, 2024 | $1.82 | $1.40 | $0.4199 | 623,826.0 | +19.05% |
| Feb, 2024 | $1.60 | $1.10 | $0.4999 | 194,222.0 | +27.83% |
| Jan, 2024 | $1.27 | $1.10 | $0.17 | 196,700.0 | -6.12% |
Hcw Biologics Inc Stock (HCWB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.62 | $1.07 | $0.5536 | 363,243.0 | +13.43% |
| Nov, 2023 | $1.90 | $0.91 | $0.99 | 586,997.0 | -35.71% |
| Oct, 2023 | $2.14 | $1.55 | $0.59 | 100,286.0 | -11.58% |
| Sep, 2023 | $2.18 | $1.75 | $0.431 | 220,530.0 | +4.97% |
| Aug, 2023 | $2.19 | $1.75 | $0.44 | 129,162.0 | -11.27% |
| Jul, 2023 | $2.32 | $2.02 | $0.304 | 175,550.0 | -5.99% |
| Jun, 2023 | $2.30 | $1.46 | $0.84 | 571,030.0 | +49.66% |
| May, 2023 | $1.87 | $1.25 | $0.62 | 439,277.0 | +1.49% |
| Apr, 2023 | $1.61 | $1.29 | $0.3197 | 203,361.0 | +1.98% |
| Mar, 2023 | $1.82 | $1.08 | $0.74 | 349,050.0 | -22.17% |
| Feb, 2023 | $2.05 | $1.75 | $0.2977 | 444,631.0 | -7.22% |
| Jan, 2023 | $2.22 | $1.86 | $0.36 | 526,770.0 | +1.32% |
Hcw Biologics Inc Stock (HCWB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.21 | $1.80 | $0.4099 | 390,599.0 | -9.29% |
| Nov, 2022 | $2.40 | $2.09 | $0.31 | 352,526.0 | -5.77% |
| Oct, 2022 | $2.60 | $2.10 | $0.50 | 397,973.0 | -2.18% |
| Sep, 2022 | $2.79 | $2.10 | $0.69 | 670,599.0 | -10.78% |
| Aug, 2022 | $2.75 | $1.76 | $0.99 | 497,214.0 | +7.39% |
| Jul, 2022 | $2.66 | $2.02 | $0.6388 | 144,092.0 | +8.64% |
| Jun, 2022 | $2.72 | $1.95 | $0.77 | 361,552.0 | +5.77% |
| May, 2022 | $2.40 | $1.90 | $0.50 | 275,986.0 | -11.11% |
| Apr, 2022 | $3.32 | $2.22 | $1.10 | 717,663.0 | -14.29% |
| Mar, 2022 | $2.83 | $1.90 | $0.93 | 893,705.0 | +24.66% |
| Feb, 2022 | $2.41 | $2.04 | $0.37 | 467,083.0 | +2.34% |
| Jan, 2022 | $2.66 | $1.89 | $0.77 | 3,200,772.0 | -7.76% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):