ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

HCW Biologics Inc. - Common Stock (NQ:HCWB)

0.5177 -0.2208 (-29.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.6890 0.7199 0.4636 0.5177 2,728,814 -0.22(-29.90%)
Mar 20, 2026 0.7258 0.7888 0.7000 0.7385 1,161,560 -0.01(-1.86%)
Mar 19, 2026 0.7941 0.8600 0.7146 0.7525 1,923,763 -0.17(-18.60%)
Mar 18, 2026 0.8800 1.040 0.8037 0.9244 10,090,987 +0.05(+5.54%)
Mar 17, 2026 0.8188 0.9444 0.7022 0.8759 18,687,368 -0.06(-6.33%)
Mar 16, 2026 0.7500 1.170 0.6775 0.9351 460,495,456 +0.42(+81.19%)
Mar 13, 2026 0.5500 0.5500 0.5000 0.5161 38,928 -0.04(-7.69%)
Mar 12, 2026 0.5800 0.6000 0.4717 0.5591 112,326 +0.03(+6.50%)
Mar 11, 2026 0.5800 0.5889 0.5250 0.5250 108,614 -0.04(-6.58%)
Mar 10, 2026 0.6014 0.6380 0.5600 0.5620 87,449 -0.03(-5.16%)
Mar 09, 2026 0.6200 0.6300 0.5505 0.5926 21,418 -0.03(-4.43%)
Mar 06, 2026 0.6676 0.7400 0.6201 0.6201 92,500 -0.01(-1.56%)
Mar 05, 2026 0.6567 0.6604 0.5800 0.6299 33,317 -0.03(-4.08%)
Mar 04, 2026 0.6568 0.6826 0.5806 0.6567 101,837 -0.00(-0.50%)
Mar 03, 2026 0.5500 0.7802 0.5467 0.6600 445,182 +0.11(+20.00%)
Mar 02, 2026 0.5306 0.5500 0.4859 0.5500 59,847 +0.01(+1.74%)
Feb 27, 2026 0.5386 0.5756 0.5200 0.5406 28,999 -0.01(-1.64%)
Feb 26, 2026 0.5170 0.5982 0.5002 0.5496 897,852 +0.02(+4.49%)
Feb 25, 2026 0.5840 0.5900 0.5250 0.5260 23,275 -0.04(-7.41%)
Feb 24, 2026 0.6090 0.6098 0.5400 0.5681 68,965 -0.02(-3.48%)
Feb 23, 2026 0.6134 0.6299 0.5610 0.5886 91,514 +0.01(+1.66%)
Feb 20, 2026 0.6248 0.6248 0.5300 0.5790 170,998 -0.02(-3.98%)
Feb 19, 2026 0.6000 0.6704 0.5505 0.6030 132,208 +0.01(+1.82%)
Feb 18, 2026 0.6300 0.6398 0.5280 0.5922 81,955 -0.01(-1.48%)
Feb 17, 2026 0.6868 0.6868 0.6011 0.6011 95,878 -0.05(-7.54%)
Feb 13, 2026 0.8600 0.8600 0.6500 0.6501 622,879 -0.18(-21.23%)
Feb 12, 2026 0.9600 0.9675 0.8252 0.8253 107,367 -0.16(-16.65%)
Feb 11, 2026 1.030 1.050 0.9800 0.9902 70,549 -0.02(-1.96%)
Feb 10, 2026 1.050 1.100 1.000 1.010 43,255 -0.04(-3.81%)
Feb 09, 2026 1.090 1.110 1.040 1.050 36,672 +0.01(+0.96%)
Feb 06, 2026 0.9900 1.060 0.9600 1.040 42,776 +0.05(+5.05%)
Feb 05, 2026 1.050 1.060 0.9900 0.9900 123,483 -0.06(-5.71%)
Feb 04, 2026 1.100 1.100 1.020 1.050 54,707 -0.06(-5.41%)
Feb 03, 2026 1.110 1.150 1.060 1.110 52,794 -0.05(-4.31%)
Feb 02, 2026 1.120 1.190 1.110 1.160 65,935 +0.05(+4.50%)
Jan 30, 2026 1.160 1.190 1.110 1.110 80,408 -0.03(-2.63%)
Jan 29, 2026 1.243 1.267 1.120 1.140 69,337 -0.08(-6.56%)
Jan 28, 2026 1.260 1.318 1.210 1.220 40,505 -0.05(-4.31%)
Jan 27, 2026 1.280 1.320 1.230 1.275 40,510 +0.03(+2.82%)
Jan 26, 2026 1.350 1.360 1.190 1.240 135,199 -0.11(-8.15%)
Jan 23, 2026 1.410 1.459 1.290 1.350 92,834 -0.04(-2.88%)
Jan 22, 2026 1.290 1.650 1.295 1.390 112,660 +0.06(+4.51%)
Jan 21, 2026 1.361 1.389 1.250 1.330 59,209 -0.02(-1.48%)
Jan 20, 2026 1.350 1.440 1.300 1.350 74,296 -0.03(-2.17%)
Jan 16, 2026 1.171 1.390 1.171 1.380 232,676 +0.24(+21.05%)
Jan 15, 2026 1.190 1.230 1.120 1.140 22,602 -0.01(-0.87%)
Jan 14, 2026 1.190 1.210 1.100 1.150 19,873 -0.05(-4.17%)
Jan 13, 2026 1.180 1.245 1.133 1.200 30,708 -0.02(-1.64%)
Jan 12, 2026 1.260 1.260 1.180 1.220 39,634 +0.00(+0.00%)
Jan 09, 2026 1.280 1.280 1.190 1.220 41,815 +0.00(+0.00%)
Jan 08, 2026 1.279 1.280 1.215 1.220 30,911 -0.03(-2.40%)
Jan 07, 2026 1.250 1.350 1.220 1.250 45,745 +0.05(+4.17%)
Jan 06, 2026 1.150 1.290 1.150 1.200 75,549 +0.09(+8.11%)
Jan 05, 2026 1.120 1.240 1.090 1.110 75,651 -0.01(-0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.