Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hcw Biologics Inc (NQ: HCWB )

1.040 +0.000 (+0.04%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.030 2.120 2.030 2.040 6,300 -0.03(-1.45%)
Jul 28, 2023 2.110 2.120 2.016 2.070 24,451 -0.08(-3.72%)
Jul 27, 2023 2.130 2.150 2.110 2.150 11,017 -0.03(-1.38%)
Jul 26, 2023 2.107 2.180 2.107 2.180 1,951 +0.07(+3.32%)
Jul 25, 2023 2.100 2.170 2.100 2.110 3,028 -0.02(-0.95%)
Jul 24, 2023 2.150 2.160 2.110 2.130 14,442 -0.05(-2.28%)
Jul 21, 2023 2.260 2.292 2.180 2.180 34,347 -0.09(-4.18%)
Jul 20, 2023 2.250 2.320 2.240 2.275 15,053 +0.06(+2.94%)
Jul 19, 2023 2.150 2.210 2.150 2.210 1,357 +0.01(+0.46%)
Jul 18, 2023 2.270 2.270 2.154 2.200 5,356 -0.03(-1.57%)
Jul 17, 2023 2.160 2.235 2.160 2.235 442 +0.11(+5.42%)
Jul 14, 2023 2.220 2.300 2.120 2.120 9,067 -0.19(-8.23%)
Jul 13, 2023 2.110 2.310 2.110 2.310 6,852 +0.14(+6.45%)
Jul 12, 2023 2.200 2.200 2.170 2.170 3,092 -0.04(-1.81%)
Jul 11, 2023 2.233 2.290 2.210 2.210 2,715 +0.02(+0.91%)
Jul 10, 2023 2.320 2.320 2.170 2.190 10,785 -0.10(-4.37%)
Jul 07, 2023 2.200 2.295 2.190 2.290 16,455 +0.10(+4.57%)
Jul 06, 2023 2.220 2.220 2.130 2.190 4,325 +0.03(+1.39%)
Jul 05, 2023 2.170 2.180 2.160 2.160 2,989 +0.05(+2.37%)
Jul 03, 2023 2.200 2.200 2.110 2.110 1,575 -0.06(-2.76%)
Jun 30, 2023 2.210 2.220 2.100 2.170 15,331 -0.04(-1.81%)
Jun 29, 2023 2.180 2.210 2.175 2.210 5,003 +0.07(+3.27%)
Jun 28, 2023 2.180 2.180 2.138 2.140 3,017 -0.04(-1.83%)
Jun 27, 2023 2.208 2.208 2.180 2.180 1,876 +0.00(+0.00%)
Jun 26, 2023 2.300 2.300 2.110 2.180 21,436 -0.12(-5.22%)
Jun 23, 2023 2.070 2.300 2.011 2.300 27,836 +0.26(+12.75%)
Jun 22, 2023 2.050 2.071 2.010 2.040 3,842 +0.00(+0.00%)
Jun 21, 2023 2.010 2.140 2.000 2.040 27,445 -0.05(-2.39%)
Jun 20, 2023 2.110 2.150 2.066 2.090 17,404 -0.02(-0.95%)
Jun 16, 2023 2.180 2.280 2.020 2.110 25,888 -0.02(-0.94%)
Jun 15, 2023 2.150 2.190 2.058 2.130 12,235 +0.04(+2.16%)
Jun 14, 2023 2.120 2.130 2.050 2.085 20,124 +0.08(+3.73%)
Jun 13, 2023 2.140 2.160 1.950 2.010 42,090 -0.10(-4.74%)
Jun 12, 2023 2.070 2.170 2.070 2.110 18,027 +0.09(+4.46%)
Jun 09, 2023 2.090 2.180 1.980 2.020 68,221 -0.13(-6.05%)
Jun 08, 2023 2.200 2.270 2.130 2.150 53,984 +0.06(+2.96%)
Jun 07, 2023 1.810 2.180 1.810 2.088 80,352 +0.24(+12.87%)
Jun 06, 2023 1.740 1.970 1.600 1.850 93,906 +0.13(+7.56%)
Jun 05, 2023 1.670 1.720 1.610 1.720 31,342 +0.14(+8.86%)
Jun 02, 2023 1.687 1.687 1.570 1.580 15,118 +0.07(+4.64%)
Jun 01, 2023 1.490 1.580 1.460 1.510 17,854 +0.06(+4.14%)
May 31, 2023 1.470 1.567 1.450 1.450 15,628 -0.04(-2.68%)
May 30, 2023 1.550 1.640 1.460 1.490 20,616 -0.16(-9.70%)
May 26, 2023 1.610 1.870 1.580 1.650 59,205 +0.07(+4.43%)
May 25, 2023 1.640 1.710 1.560 1.580 81,159 -0.01(-0.94%)
May 24, 2023 1.660 1.700 1.520 1.595 24,082 +0.01(+0.95%)
May 23, 2023 1.630 1.630 1.540 1.580 20,978 -0.01(-0.90%)
May 22, 2023 1.530 1.594 1.406 1.594 46,801 +0.12(+8.47%)
May 19, 2023 1.510 1.530 1.464 1.470 2,275 -0.02(-1.20%)
May 18, 2023 1.500 1.520 1.488 1.488 18,017 -0.03(-2.12%)
May 17, 2023 1.520 1.550 1.488 1.520 7,159 +0.03(+2.36%)
May 16, 2023 1.555 1.555 1.452 1.485 7,744 +0.01(+1.01%)
May 15, 2023 1.500 1.575 1.470 1.470 11,742 -0.05(-3.28%)
May 12, 2023 1.500 1.555 1.500 1.520 37,847 +0.02(+1.33%)
May 11, 2023 1.470 1.590 1.470 1.500 38,701 -0.04(-2.60%)
May 10, 2023 1.430 1.550 1.420 1.540 18,428 +0.05(+3.36%)
May 09, 2023 1.410 1.490 1.410 1.490 6,704 +0.07(+4.92%)
May 08, 2023 1.420 1.468 1.420 1.420 1,653 -0.06(-4.05%)
May 05, 2023 1.410 1.480 1.401 1.480 738 +0.10(+7.25%)
May 04, 2023 1.452 1.452 1.266 1.380 3,103 +0.00(+0.00%)
May 03, 2023 1.360 1.380 1.360 1.380 1,166 -0.06(-3.90%)
May 02, 2023 1.250 1.480 1.250 1.436 5,772 +0.05(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.