HCW Biologics Inc. (HCWB)
0.31
0.01 (2.48%)
At close: Mar 28, 2025, 3:59 PM
0.30
-2.93%
After-hours: Mar 28, 2025, 07:55 PM EDT
HCW Biologics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.32 | 0.32 | 0.28 | 0.30 | 0.00 | 0.00% | 102,516 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 82,533 |
| Mar 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 47,145 |
| Mar 25, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 73,600 |
| Mar 24, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.00 | 0.00% | 105,610 |
| Mar 21, 2025 | 0.30 | 0.33 | 0.30 | 0.30 | 0.00 | 0.00% | 150,100 |
| Mar 20, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | -0.01 | -3.23% | 113,416 |
| Mar 19, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | -0.01 | -3.13% | 86,400 |
| Mar 18, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | -0.02 | -5.88% | 100,633 |
| Mar 17, 2025 | 0.34 | 0.35 | 0.31 | 0.34 | 0.00 | 0.00% | 86,620 |
| Mar 14, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.01 | 3.03% | 101,221 |
| Mar 13, 2025 | 0.36 | 0.37 | 0.33 | 0.33 | -0.01 | -2.94% | 60,412 |
| Mar 12, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | -0.01 | -2.86% | 38,400 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | -0.01 | -2.78% | 62,674 |
| Mar 10, 2025 | 0.38 | 0.38 | 0.34 | 0.36 | -0.01 | -2.70% | 68,654 |
| Mar 7, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.01 | 2.78% | 78,201 |
| Mar 6, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.02 | 5.88% | 254,012 |
| Mar 5, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | -0.02 | -5.56% | 145,600 |
| Mar 4, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | -0.02 | -5.26% | 112,600 |
| Mar 3, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.00 | 0.00% | 405,600 |
| Feb 28, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.00 | 0.00% | 73,600 |
| Feb 27, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.02 | 5.56% | 116,500 |
| Feb 26, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00% | 113,769 |
| Feb 25, 2025 | 0.36 | 0.38 | 0.35 | 0.36 | -0.01 | -2.70% | 157,300 |
| Feb 24, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | -0.02 | -5.13% | 161,600 |
| Feb 21, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 156,900 |
| Feb 20, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.00 | 0.00% | 291,000 |
| Feb 19, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.00 | 0.00% | 244,024 |
| Feb 18, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | -0.01 | -2.50% | 302,603 |
| Feb 14, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | -0.01 | -2.44% | 675,400 |
| Feb 13, 2025 | 0.38 | 0.42 | 0.36 | 0.41 | 0.01 | 2.50% | 397,200 |
| Feb 12, 2025 | 0.38 | 0.40 | 0.36 | 0.40 | 0.01 | 2.56% | 429,000 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.37 | 0.39 | -0.03 | -7.14% | 698,700 |
| Feb 10, 2025 | 0.48 | 0.48 | 0.40 | 0.42 | -0.07 | -14.29% | 811,238 |
| Feb 7, 2025 | 0.40 | 0.51 | 0.40 | 0.49 | 0.06 | 13.95% | 2,292,800 |
| Feb 6, 2025 | 0.39 | 0.46 | 0.38 | 0.43 | 0.00 | 0.00% | 1,315,400 |
| Feb 5, 2025 | 0.46 | 0.49 | 0.42 | 0.43 | -0.11 | -20.37% | 2,519,356 |
| Feb 4, 2025 | 0.52 | 0.57 | 0.42 | 0.54 | -0.10 | -15.62% | 9,800,100 |
| Feb 3, 2025 | 0.98 | 1.03 | 0.54 | 0.64 | 0.36 | 128.57% | 344,645,900 |
| Jan 31, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 98,700 |
| Jan 30, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 144,924 |
| Jan 29, 2025 | 0.32 | 0.33 | 0.21 | 0.26 | -0.06 | -18.75% | 1,519,700 |
| Jan 28, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | -0.01 | -3.03% | 828,300 |
| Jan 27, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | -0.01 | -2.94% | 101,761 |
| Jan 24, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86% | 60,511 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.01 | 2.94% | 99,400 |
| Jan 22, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | -0.01 | -2.86% | 95,806 |
| Jan 21, 2025 | 0.36 | 0.39 | 0.33 | 0.35 | -0.02 | -5.41% | 115,716 |
| Jan 17, 2025 | 0.35 | 0.38 | 0.33 | 0.37 | 0.01 | 2.78% | 97,610 |
| Jan 16, 2025 | 0.34 | 0.37 | 0.33 | 0.36 | 0.00 | 0.00% | 228,362 |