XNAS
Datos históricos de HCW Biologics Inc.
HCW Biologics Inc. · HCWB
$1.67
▲ +0.06 (+3.75%)
Última operación · 10/10/2026, 17:28:48 UTC
- Variación en el periodo
- −93.43%
- Máximo
- US$27.57
- 10 de octubre de 2025
- Mínimo
- US$1.50
- 2 de abril de 2026
- Volumen medio diario
- 0.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.60 | 1.73 | 1.52 | 1.60 | +4.58% | 79,975.205 |
| 8 oct 2026 | 1.59 | 1.61 | 1.51 | 1.53 | −1.92% | 46,375.918 |
| 7 oct 2026 | 1.55 | 1.62 | 1.54 | 1.56 | −0.64% | 30,681.39 |
| 6 oct 2026 | 1.61 | 1.63 | 1.55 | 1.57 | −4.27% | 37,825.108 |
| 5 oct 2026 | 1.64 | 1.69 | 1.55 | 1.64 | −2.38% | 83,290.158 |
| 2 oct 2026 | 1.66 | 1.72 | 1.65 | 1.68 | −0.59% | 66,529.22 |
| 1 oct 2026 | 1.75 | 1.75 | 1.67 | 1.69 | −1.17% | 55,702.237 |
| 30 sep 2026 | 1.77 | 1.82 | 1.71 | 1.71 | −2.29% | 48,410.781 |
| 29 sep 2026 | 1.81 | 1.85 | 1.75 | 1.75 | −3.85% | 52,063.855 |
| 28 sep 2026 | 1.86 | 1.90 | 1.71 | 1.82 | −5.70% | 104,526.059 |
| 25 sep 2026 | 1.88 | 2.00 | 1.81 | 1.93 | −3.02% | 418,789.392 |
| 24 sep 2026 | 1.69 | 3.12 | 1.67 | 1.99 | +19.88% | 13.67 M |
| 23 sep 2026 | 1.81 | 1.83 | 1.61 | 1.66 | −8.29% | 161,354.725 |
| 22 sep 2026 | 1.91 | 1.98 | 1.70 | 1.81 | −5.24% | 133,709.189 |
| 21 sep 2026 | 1.95 | 2.02 | 1.87 | 1.91 | +2.14% | 59,231.418 |
| 18 sep 2026 | 2.00 | 2.15 | 1.87 | 1.87 | −4.10% | 87,619.995 |
| 17 sep 2026 | 2.05 | 2.07 | 1.94 | 1.95 | −2.99% | 67,699.378 |
| 16 sep 2026 | 2.09 | 2.10 | 1.89 | 2.01 | −1.95% | 86,469.53 |
| 15 sep 2026 | 2.17 | 2.19 | 2.05 | 2.05 | −6.82% | 55,473.095 |
| 14 sep 2026 | 2.24 | 2.33 | 2.18 | 2.20 | −1.79% | 100,024.933 |
| 11 sep 2026 | 2.43 | 2.45 | 2.16 | 2.24 | −7.82% | 94,710.161 |
| 10 sep 2026 | 2.42 | 2.52 | 2.41 | 2.43 | −1.22% | 31,760.763 |
| 9 sep 2026 | 2.44 | 2.53 | 2.34 | 2.46 | −1.99% | 102,291.515 |
| 8 sep 2026 | 2.52 | 2.72 | 2.10 | 2.51 | −14.63% | 3.09 M |
| 4 sep 2026 | 2.81 | 2.97 | 2.80 | 2.94 | +2.44% | 37,298.63 |
| 3 sep 2026 | 3.34 | 3.34 | 2.70 | 2.87 | −14.46% | 127,590.713 |
| 2 sep 2026 | 3.54 | 3.81 | 3.32 | 3.36 | −2.75% | 210,751.15 |
| 1 sep 2026 | 3.51 | 3.73 | 3.30 | 3.45 | −3.90% | 545,877.973 |
| 31 ago 2026 | 3.60 | 3.60 | 3.21 | 3.59 | +4.66% | 59,017.908 |
| 28 ago 2026 | 3.20 | 3.43 | 3.00 | 3.43 | +8.20% | 127,564.117 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.