HCW Biologics, Inc. HCWB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,68-0,01 (-0,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,68 | -0,59 % | $1,66 | $1,72 | $1,65 | 64,60K |
| 2026-10-01 | $1,69 | -1,17 % | $1,75 | $1,75 | $1,67 | 55,10K |
| 2026-09-30 | $1,71 | -2,29 % | $1,77 | $1,82 | $1,71 | 48,20K |
| 2026-09-29 | $1,75 | -3,85 % | $1,81 | $1,85 | $1,75 | 51,40K |
| 2026-09-28 | $1,82 | -5,70 % | $1,86 | $1,89 | $1,71 | 102,20K |
| 2026-09-25 | $1,93 | -3,02 % | $1,88 | $2,00 | $1,81 | 416,90K |
| 2026-09-24 | $1,99 | +19,88 % | $1,69 | $3,12 | $1,67 | 13,67M |
| 2026-09-23 | $1,66 | -8,29 % | $1,81 | $1,83 | $1,61 | 161,20K |
| 2026-09-22 | $1,81 | -5,24 % | $1,91 | $1,98 | $1,70 | 132,90K |
| 2026-09-21 | $1,91 | +2,14 % | $1,95 | $2,02 | $1,87 | 59,10K |
| 2026-09-18 | $1,87 | -4,10 % | $2,00 | $2,15 | $1,87 | 87,50K |
| 2026-09-17 | $1,95 | -2,99 % | $2,05 | $2,07 | $1,94 | 66,70K |
| 2026-09-16 | $2,01 | -1,95 % | $2,09 | $2,10 | $1,89 | 86,50K |
| 2026-09-15 | $2,05 | -6,82 % | $2,17 | $2,19 | $2,05 | 55,30K |
| 2026-09-14 | $2,20 | -1,79 % | $2,24 | $2,33 | $2,18 | 97,80K |
| 2026-09-11 | $2,24 | -7,82 % | $2,43 | $2,44 | $2,16 | 93,90K |
| 2026-09-10 | $2,43 | -1,22 % | $2,42 | $2,52 | $2,41 | 29,20K |
| 2026-09-09 | $2,46 | -1,99 % | $2,44 | $2,53 | $2,34 | 102,10K |
| 2026-09-08 | $2,51 | -14,63 % | $2,52 | $2,72 | $2,10 | 3,08M |
| 2026-09-04 | $2,94 | +2,44 % | $2,81 | $2,97 | $2,80 | 35,60K |
| 2026-09-03 | $2,87 | -14,46 % | $3,34 | $3,34 | $2,70 | 127,10K |
| 2026-09-02 | $3,36 | -2,75 % | $3,54 | $3,81 | $3,32 | 207,90K |
| 2026-09-01 | $3,45 | -3,90 % | $3,51 | $3,73 | $3,30 | 543,90K |
| 2026-08-31 | $3,59 | +4,66 % | $3,60 | $3,60 | $3,21 | 58,60K |
| 2026-08-28 | $3,43 | +8,20 % | $3,20 | $3,43 | $3,00 | 120,20K |
| 2026-08-27 | $3,17 | +17,41 % | $2,70 | $3,28 | $2,60 | 332,40K |
| 2026-08-26 | $2,70 | +3,85 % | $2,69 | $2,70 | $2,55 | 60,60K |
| 2026-08-25 | $2,60 | +12,55 % | $2,31 | $2,89 | $2,28 | 278,80K |
| 2026-08-24 | $2,31 | +5,96 % | $2,32 | $2,32 | $2,15 | 307,70K |
| 2026-08-21 | $2,18 | +2,83 % | $2,16 | $2,23 | $2,05 | 55,50K |
| 2026-08-20 | $2,12 | -7,83 % | $2,26 | $2,38 | $2,06 | 90,10K |
| 2026-08-19 | $2,30 | +7,98 % | $2,14 | $2,40 | $2,13 | 111,90K |
| 2026-08-18 | $2,13 | -15,48 % | $2,52 | $3,05 | $2,05 | 1,24M |
| 2026-08-17 | $2,52 | -5,97 % | $2,68 | $2,90 | $2,47 | 59,90K |
| 2026-08-14 | $2,68 | -8,38 % | $3,18 | $3,25 | $2,58 | 130,30K |
| 2026-08-13 | $2,92 | -7,00 % | $3,08 | $3,27 | $2,85 | 52,40K |
| 2026-08-12 | $3,14 | -0,79 % | $3,21 | $3,30 | $3,09 | 55,80K |
| 2026-08-11 | $3,17 | -3,06 % | $3,30 | $3,43 | $3,13 | 25,80K |
| 2026-08-10 | $3,27 | -4,11 % | $3,44 | $3,67 | $3,24 | 39,10K |
| 2026-08-07 | $3,41 | 0,00 % | $3,41 | $3,57 | $3,30 | 51,60K |
| 2026-08-06 | $3,41 | -0,58 % | $3,45 | $3,53 | $3,20 | 48,60K |
| 2026-08-05 | $3,43 | -4,72 % | $3,69 | $3,69 | $3,07 | 47,90K |
| 2026-08-04 | $3,60 | +7,78 % | $3,59 | $3,69 | $3,41 | 67,60K |
| 2026-08-03 | $3,34 | +4,37 % | $3,30 | $4,24 | $3,25 | 287,80K |
| 2026-07-31 | $3,20 | +1,59 % | $3,14 | $3,37 | $3,07 | 64,70K |
| 2026-07-30 | $3,15 | +22,09 % | $2,55 | $3,32 | $2,52 | 94,30K |
| 2026-07-29 | $2,58 | -0,19 % | $2,51 | $2,76 | $2,35 | 54,30K |
| 2026-07-28 | $2,59 | -2,45 % | $2,64 | $2,82 | $2,56 | 40,70K |
| 2026-07-27 | $2,65 | +6,00 % | $2,67 | $2,67 | $2,46 | 72,30K |
| 2026-07-24 | $2,50 | -13,19 % | $2,81 | $2,88 | $2,41 | 56,70K |
| 2026-07-23 | $2,88 | -13,90 % | $3,27 | $3,33 | $2,82 | 91,70K |
| 2026-07-22 | $3,35 | -1,04 % | $3,35 | $3,59 | $3,13 | 89,70K |
| 2026-07-21 | $3,38 | -11,75 % | $3,85 | $4,03 | $3,19 | 94,40K |
| 2026-07-20 | $3,83 | -4,25 % | $4,02 | $4,11 | $3,78 | 80,40K |
| 2026-07-17 | $4,00 | -1,48 % | $4,01 | $4,18 | $4,00 | 16,90K |
| 2026-07-16 | $4,06 | -5,58 % | $4,30 | $4,45 | $4,04 | 97,50K |
| 2026-07-15 | $4,30 | -4,44 % | $4,42 | $4,50 | $4,30 | 45,20K |
| 2026-07-14 | $4,50 | +1,81 % | $4,44 | $4,52 | $4,31 | 25,80K |
| 2026-07-13 | $4,42 | -2,86 % | $4,60 | $4,61 | $4,42 | 37,20K |
| 2026-07-10 | $4,55 | -2,05 % | $4,64 | $4,78 | $4,45 | 30,60K |
| 2026-07-09 | $4,64 | +4,85 % | $4,44 | $4,76 | $4,44 | 30,70K |
| 2026-07-08 | $4,43 | -0,89 % | $4,47 | $4,53 | $4,31 | 20,20K |
| 2026-07-07 | $4,47 | -3,25 % | $4,51 | $4,78 | $4,30 | 41,90K |
| 2026-07-06 | $4,62 | +7,44 % | $4,42 | $4,97 | $4,42 | 59,40K |
| 2026-07-02 | $4,30 | -6,11 % | $4,49 | $4,74 | $4,22 | 101,80K |
| 2026-07-01 | $4,58 | -8,22 % | $4,86 | $4,98 | $4,35 | 74,00K |
| 2026-06-30 | $4,99 | -5,06 % | $5,58 | $5,61 | $4,81 | 130,70K |
| 2026-06-29 | $5,26 | -14,95 % | $6,24 | $6,44 | $5,16 | 79,18K |
| 2026-06-26 | $6,18 | -8,04 % | $5,68 | $6,48 | $5,40 | 80,22K |
| 2026-06-25 | $6,72 | +0,90 % | $6,54 | $7,08 | $6,54 | 38,27K |
| 2026-06-24 | $6,66 | +2,78 % | $6,24 | $6,72 | $6,18 | 32,93K |
| 2026-06-23 | $6,48 | -6,90 % | $6,60 | $6,90 | $6,48 | 48,92K |
| 2026-06-22 | $6,96 | +6,42 % | $6,42 | $7,20 | $5,89 | 748,70K |
| 2026-06-18 | $6,54 | -0,91 % | $6,54 | $6,78 | $6,24 | 156,58K |
| 2026-06-17 | $6,60 | -3,51 % | $6,48 | $7,50 | $6,48 | 91,15K |
| 2026-06-16 | $6,84 | -6,56 % | $6,66 | $7,32 | $6,21 | 718,55K |
| 2026-06-15 | $7,32 | -4,69 % | $7,68 | $7,80 | $7,20 | 57,77K |
| 2026-06-12 | $7,68 | -3,03 % | $7,86 | $8,00 | $7,32 | 88,47K |
| 2026-06-11 | $7,92 | +9,09 % | $7,14 | $7,98 | $6,90 | 217,35K |
| 2026-06-10 | $7,26 | +2,54 % | $7,08 | $8,40 | $6,90 | 150,87K |
| 2026-06-09 | $7,08 | -18,62 % | $8,34 | $8,46 | $6,61 | 147,73K |
| 2026-06-08 | $8,70 | -11,04 % | $9,30 | $9,48 | $8,28 | 109,00K |
| 2026-06-05 | $9,78 | 0,00 % | $9,60 | $10,20 | $9,30 | 132,28K |
| 2026-06-04 | $9,78 | -2,98 % | $9,66 | $10,44 | $9,60 | 133,62K |
| 2026-06-03 | $10,08 | -6,15 % | $10,62 | $10,74 | $9,42 | 210,35K |
| 2026-06-02 | $10,74 | -13,53 % | $12,36 | $12,36 | $10,61 | 288,43K |
| 2026-06-01 | $12,42 | +4,55 % | $12,66 | $13,50 | $11,82 | 580,75K |
| 2026-05-29 | $11,88 | -5,26 % | $12,87 | $13,02 | $11,88 | 423,48K |
| 2026-05-28 | $12,54 | +7,73 % | $12,60 | $14,10 | $11,70 | 574,90K |
| 2026-05-27 | $11,64 | -25,95 % | $15,84 | $16,02 | $11,16 | 569,78K |