Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hcw Biologics I (HCWB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2585 0.2902 0.2511 0.2679 35,830
2nd Apr 2026 (Thu) 0.2585 0.2902 0.2511 0.2679 35,830
1st Apr 2026 (Wed) 0.321 0.321 0.272 0.30 39,229
31st Mar 2026 (Tue) 0.35 0.3739 0.345 0.36 13,866
30th Mar 2026 (Mon) 0.395 0.3998 0.352 0.3609 32,035
27th Mar 2026 (Fri) 0.377 0.43 0.3602 0.3989 26,690
26th Mar 2026 (Thu) 0.3702 0.41 0.36 0.3731 138,458
25th Mar 2026 (Wed) 0.3995 0.3995 0.3621 0.39 34,976
24th Mar 2026 (Tue) 0.50 0.50 0.3911 0.4251 60,079
23rd Mar 2026 (Mon) 0.6889 0.7123 0.4689 0.5177 170,608
20th Mar 2026 (Fri) 0.7145 0.785 0.70 0.7385 98,357
19th Mar 2026 (Thu) 0.7941 0.85 0.7173 0.7525 186,105
18th Mar 2026 (Wed) 0.8617 1.04 0.8037 0.9244 708,879
17th Mar 2026 (Tue) 0.8157 0.944 0.7022 0.8759 1,834,463
16th Mar 2026 (Mon) 0.7464 1.17 0.70 0.9351 34,028,972
13th Mar 2026 (Fri) 0.508 0.508 0.5018 0.5161 832
12th Mar 2026 (Thu) 0.5446 0.594 0.4792 0.5591 12,671
11th Mar 2026 (Wed) 0.55 0.5558 0.527 0.525 9,562
10th Mar 2026 (Tue) 0.5922 0.5922 0.5721 0.562 5,292
9th Mar 2026 (Mon) 0.605 0.608 0.5746 0.5926 331
6th Mar 2026 (Fri) 0.679 0.70 0.6253 0.6201 4,349
5th Mar 2026 (Thu) 0.6604 0.6604 0.5897 0.6299 2,019
4th Mar 2026 (Wed) 0.6057 0.666 0.6015 0.6567 6,814
3rd Mar 2026 (Tue) 0.557 0.75 0.557 0.66 30,358
2nd Mar 2026 (Mon) 0.5155 0.5478 0.5155 0.55 3,818
27th Feb 2026 (Fri) 0.5281 0.53 0.5281 0.5406 1,658
26th Feb 2026 (Thu) 0.518 0.54 0.518 0.5496 9,420
25th Feb 2026 (Wed) 0.6133 0.6133 0.55 0.55 0
24th Feb 2026 (Tue) 0.6133 0.6133 0.5886 0.5886 0
23rd Feb 2026 (Mon) 0.6133 0.6229 0.5692 0.5886 5,888
20th Feb 2026 (Fri) 0.6051 0.6051 0.53 0.579 13,822
19th Feb 2026 (Thu) 0.601 0.614 0.551 0.603 19,333
18th Feb 2026 (Wed) 0.61 0.61 0.528 0.5922 5,410
17th Feb 2026 (Tue) 0.6867 0.6867 0.6011 0.6011 5,910
16th Feb 2026 (Mon) 0.835 0.835 0.6501 0.6501 47,028
13th Feb 2026 (Fri) 0.835 0.835 0.6501 0.6501 47,028
12th Feb 2026 (Thu) 0.96 0.9675 0.8253 0.8253 4,911
11th Feb 2026 (Wed) 1.00 1.02 0.98 0.9902 5,453
10th Feb 2026 (Tue) 1.07 1.07 1.02 1.01 3,339
9th Feb 2026 (Mon) 1.06 1.10 1.05 1.05 2,463
6th Feb 2026 (Fri) 0.9752 1.06 0.96 1.04 3,454
FTSE 100 Latest
Value10,436.29
Change71.50