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
20th May 2026 (Wed) 1.05 3.98 1.05 2.43 12,388,407
19th May 2026 (Tue) 1.25 1.285 1.00 1.06 548,916
18th May 2026 (Mon) 1.155 1.60 0.95 1.34 2,210,937
15th May 2026 (Fri) 1.115 1.42 0.9911 1.22 28,733,385
14th May 2026 (Thu) 0.3597 0.3597 0.3366 0.337 1,270,081
13th May 2026 (Wed) 0.335 0.3597 0.335 0.3494 3,836
12th May 2026 (Tue) 0.302 0.353 0.3013 0.3396 25,350
11th May 2026 (Mon) 0.321 0.321 0.3007 0.3084 1,532
8th May 2026 (Fri) 0.3164 0.3229 0.3026 0.3287 10,276
7th May 2026 (Thu) 0.3525 0.3525 0.3176 0.3203 39,805
6th May 2026 (Wed) 0.3975 0.3975 0.3281 0.3505 38,014
5th May 2026 (Tue) 0.4102 0.412 0.40 0.4093 15,270
4th May 2026 (Mon) 0.43 0.44 0.4044 0.4102 14,553
1st May 2026 (Fri) 0.4466 0.505 0.42 0.452 17,147
30th Apr 2026 (Thu) 0.3998 0.4712 0.3998 0.4712 58,864
29th Apr 2026 (Wed) 0.3977 0.417 0.3902 0.4075 4,511
28th Apr 2026 (Tue) 0.3883 0.42 0.3846 0.40 68,035
27th Apr 2026 (Mon) 0.3861 0.47 0.337 0.439 2,472,456
24th Apr 2026 (Fri) 0.3781 0.385 0.362 0.3756 71,816
23rd Apr 2026 (Thu) 0.41 0.4106 0.3962 0.4093 44,336
22nd Apr 2026 (Wed) 0.3999 0.40 0.3751 0.399 20,233
21st Apr 2026 (Tue) 0.401 0.4094 0.38 0.381 22,464
20th Apr 2026 (Mon) 0.4415 0.4415 0.4108 0.411 44,699
17th Apr 2026 (Fri) 0.4001 0.4309 0.40 0.437 42,990
16th Apr 2026 (Thu) 0.4001 0.41 0.3868 0.419 31,626
15th Apr 2026 (Wed) 0.35 0.40 0.35 0.407 72,431
14th Apr 2026 (Tue) 0.36 0.36 0.3501 0.346 1,559
13th Apr 2026 (Mon) 0.36 0.3698 0.3351 0.3522 28,948
10th Apr 2026 (Fri) 0.324 0.3699 0.31 0.3645 52,744
9th Apr 2026 (Thu) 0.33 0.3503 0.33 0.3373 18,615
8th Apr 2026 (Wed) 0.2922 0.3413 0.2922 0.3282 31,320
7th Apr 2026 (Tue) 0.2801 0.2815 0.2611 0.273 6,406
6th Apr 2026 (Mon) 0.271 0.288 0.271 0.2874 22,134
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
FTSE 100 Latest
Value10,443.47
Change11.13