-
5 DAY PERFORMANCE
-16.57% -
1 MONTH PERFORMANCE
-19.64% -
3 MONTH PERFORMANCE
-27.56% -
6 MONTH PERFORMANCE
-71.88% -
YEAR-TO-DATE PERFORMANCE
-63.41% -
1 YEAR PERFORMANCE
-76.44%
HCW Biologics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.49 | $0.45 (-8.06%) | $0.55 | $0.44 | 13,000 | $17.06 M |
| 10/03/2024 | $0.48 | $0.44 (-8.9%) | $0.50 | $0.44 | 40,800 | $16.64 M |
| 10/02/2024 | $0.53 | $0.48 (-9.06%) | $0.56 | $0.48 | 1,982 | $18.23 M |
| 10/01/2024 | $0.58 | $0.49 (-15.48%) | $0.58 | $0.49 | 11,251 | $18.54 M |
| 09/30/2024 | $0.60 | $0.54 (-10.09%) | $0.60 | $0.52 | 9,737 | $20.40 M |
| 09/27/2024 | $0.51 | $0.51 (0.34%) | $0.51 | $0.51 | 1,000 | $19.34 M |
| 09/26/2024 | $0.55 | $0.54 (-2.21%) | $0.60 | $0.53 | 8,100 | $20.45 M |
| 09/25/2024 | $0.51 | $0.53 (3.55%) | $0.55 | $0.51 | 7,800 | $20.10 M |
| 09/24/2024 | $0.63 | $0.55 (-13.37%) | $0.63 | $0.49 | 21,627 | $20.80 M |
| 09/23/2024 | $0.68 | $0.59 (-13.17%) | $0.68 | $0.59 | 33,161 | $22.41 M |
| 09/20/2024 | $0.58 | $0.61 (5.69%) | $0.61 | $0.53 | 41,460 | $23.19 M |
| 09/19/2024 | $0.55 | $0.50 (-9.09%) | $0.60 | $0.50 | 43,125 | $18.91 M |
| 09/18/2024 | $0.60 | $0.60 (-0.02%) | $0.62 | $0.60 | 9,300 | $22.69 M |
| 09/17/2024 | $0.60 | $0.60 (0.2%) | $0.64 | $0.60 | 6,146 | $22.74 M |
| 09/16/2024 | $0.60 | $0.60 (0%) | $0.64 | $0.60 | 11,129 | $22.69 M |
| 09/13/2024 | $0.60 | $0.61 (1.67%) | $0.68 | $0.60 | 27,300 | $23.07 M |
| 09/12/2024 | $0.55 | $0.57 (3.78%) | $0.67 | $0.55 | 11,800 | $21.59 M |
| 09/11/2024 | $0.55 | $0.55 (0.02%) | $0.59 | $0.55 | 9,415 | $20.81 M |
| 09/10/2024 | $0.55 | $0.56 (1.93%) | $0.57 | $0.55 | 6,700 | $21.20 M |
| 09/09/2024 | $0.68 | $0.55 (-18.84%) | $0.68 | $0.55 | 37,900 | $20.95 M |
| 09/06/2024 | $0.56 | $0.70 (25.66%) | $0.70 | $0.46 | 79,346 | $26.62 M |
| 09/05/2024 | $0.50 | $0.56 (12%) | $0.63 | $0.50 | 294,900 | $21.18 M |
| 09/04/2024 | $0.42 | $0.45 (7.14%) | $0.50 | $0.42 | 12,618 | $17.02 M |
| 09/03/2024 | $0.49 | $0.42 (-14.29%) | $0.49 | $0.42 | 3,005 | $15.89 M |
| 08/30/2024 | $0.46 | $0.46 (-0.02%) | $0.49 | $0.46 | 5,507 | $17.44 M |
| 08/29/2024 | $0.50 | $0.46 (-7.06%) | $0.50 | $0.46 | 9,264 | $17.44 M |
| 08/28/2024 | $0.48 | $0.49 (1.93%) | $0.49 | $0.46 | 7,200 | $18.53 M |
| 08/27/2024 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.46 | 30,700 | $17.78 M |
| 08/26/2024 | $0.48 | $0.42 (-13.04%) | $0.48 | $0.42 | 6,300 | $15.78 M |
| 08/23/2024 | $0.44 | $0.47 (6.82%) | $0.49 | $0.42 | 4,400 | $17.78 M |
| 08/22/2024 | $0.43 | $0.42 (-1.77%) | $0.50 | $0.40 | 12,131 | $15.92 M |
| 08/21/2024 | $0.45 | $0.43 (-3.62%) | $0.47 | $0.41 | 20,600 | $16.23 M |
| 08/20/2024 | $0.50 | $0.45 (-11%) | $0.50 | $0.44 | 13,000 | $16.84 M |
| 08/19/2024 | $0.52 | $0.50 (-3.81%) | $0.52 | $0.50 | 500 | $18.91 M |
| 08/16/2024 | $0.55 | $0.50 (-9.09%) | $0.56 | $0.50 | 2,540 | $18.91 M |
| 08/15/2024 | $0.50 | $0.50 (0.2%) | $0.56 | $0.50 | 8,200 | $18.95 M |
| 08/14/2024 | $0.58 | $0.58 (-0.17%) | $0.62 | $0.53 | 13,117 | $21.94 M |
| 08/13/2024 | $0.56 | $0.61 (8.27%) | $0.62 | $0.55 | 8,348 | $23.09 M |
| 08/12/2024 | $0.59 | $0.57 (-2.44%) | $0.62 | $0.56 | 8,100 | $21.66 M |
| 08/09/2024 | $0.56 | $0.60 (7.91%) | $0.63 | $0.56 | 5,400 | $22.30 M |
| 08/08/2024 | $0.59 | $0.60 (1.36%) | $0.60 | $0.59 | 3,100 | $22.26 M |
| 08/07/2024 | $0.56 | $0.60 (7.72%) | $0.60 | $0.56 | 25,723 | $22.30 M |
| 08/06/2024 | $0.60 | $0.58 (-3.33%) | $0.63 | $0.58 | 24,435 | $21.59 M |
| 08/05/2024 | $0.60 | $0.60 (0.02%) | $0.62 | $0.60 | 4,324 | $22.34 M |
| 08/02/2024 | $0.63 | $0.60 (-3.22%) | $0.63 | $0.60 | 1,829 | $22.52 M |
| 08/01/2024 | $0.60 | $0.60 (0%) | $0.63 | $0.60 | 4,869 | $22.33 M |
| 07/31/2024 | $0.63 | $0.60 (-4.17%) | $0.65 | $0.60 | 2,447 | $22.47 M |
| 07/30/2024 | $0.60 | $0.62 (3.35%) | $0.64 | $0.60 | 3,729 | $23.08 M |
| 07/29/2024 | $0.63 | $0.63 (0.16%) | $0.68 | $0.61 | 16,600 | $23.49 M |
| 07/26/2024 | $0.59 | $0.60 (1.18%) | $0.66 | $0.59 | 8,800 | $22.33 M |
| 07/25/2024 | $0.63 | $0.60 (-4.6%) | $0.63 | $0.60 | 2,200 | $22.37 M |
| 07/24/2024 | $0.60 | $0.60 (0%) | $0.60 | $0.60 | 2,033 | $22.30 M |
| 07/23/2024 | $0.62 | $0.60 (-3.23%) | $0.63 | $0.55 | 5,042 | $22.33 M |
| 07/22/2024 | $0.66 | $0.60 (-8.24%) | $0.66 | $0.60 | 12,585 | $22.37 M |
| 07/19/2024 | $0.67 | $0.62 (-7.46%) | $0.67 | $0.62 | 5,156 | $23.08 M |
| 07/18/2024 | $0.64 | $0.67 (4.71%) | $0.69 | $0.64 | 4,602 | $24.95 M |
| 07/17/2024 | $0.67 | $0.65 (-2.68%) | $0.67 | $0.65 | 3,263 | $24.36 M |
| 07/16/2024 | $0.60 | $0.64 (6.67%) | $0.70 | $0.60 | 4,682 | $23.82 M |
| 07/15/2024 | $0.65 | $0.70 (8.02%) | $0.70 | $0.65 | 8,315 | $26.06 M |
| 07/12/2024 | $0.60 | $0.65 (7.55%) | $0.65 | $0.60 | 6,684 | $24.08 M |
| 07/11/2024 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.60 | 2,751 | $22.33 M |
| 07/10/2024 | $0.64 | $0.58 (-8.81%) | $0.65 | $0.55 | 8,963 | $21.59 M |
| 07/09/2024 | $0.63 | $0.62 (-0.96%) | $0.66 | $0.62 | 4,993 | $23.08 M |
| 07/08/2024 | $0.66 | $0.58 (-11.68%) | $0.66 | $0.58 | 12,788 | $21.66 M |
| 07/05/2024 | $0.60 | $0.62 (3.54%) | $0.63 | $0.60 | 5,695 | $23.12 M |