La bourse est fermée

HCW Biologics Inc. (HCWB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,10000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,0100 -0,09 (-8,18 %)
Échanges après Bourse : 07:30PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,10001,16001,10001,10001,100020 500
16 mai 20241,11001,15001,10001,10001,1000122 000
15 mai 20241,21001,22001,12001,16001,160046 200
14 mai 20241,16001,20101,10001,15001,150014 000
13 mai 20241,19001,20401,12001,12001,120025 600
10 mai 20241,16001,29001,12001,13001,130020 300
09 mai 20241,17001,20001,15001,20001,20008 500
08 mai 20241,28001,33001,15001,16001,160078 000
07 mai 20241,30001,30001,28001,28001,28006 200
06 mai 20241,41001,41001,27001,28001,28005 000
03 mai 20241,43001,43001,28001,33001,33005 800
02 mai 20241,40001,40001,32001,32001,32004 300
01 mai 20241,30001,37701,26001,37701,37702 500
30 avr. 20241,45001,55001,29001,40001,400013 000
29 avr. 20241,46001,46001,41001,41001,41002 200
26 avr. 20241,41001,41001,35001,40001,40002 400
25 avr. 20241,52501,52501,45001,46001,46002 800
24 avr. 20241,51901,58001,50001,50001,5000900
23 avr. 20241,63001,63001,44001,60401,60408 800
22 avr. 20241,63001,64001,55601,63001,63003 300
19 avr. 20241,57001,57001,52001,53001,53001 400
18 avr. 20241,50001,67001,50001,66001,66002 600
17 avr. 20241,53001,59001,50001,59001,59002 700
16 avr. 20241,58001,58501,50001,58501,58504 200
15 avr. 20241,93001,93001,51001,62001,620015 100
12 avr. 20241,55001,76001,50001,68001,680050 800
11 avr. 20241,54001,54001,54001,54001,5400400
10 avr. 20241,55001,55001,50001,54001,54002 900
09 avr. 20241,50001,64001,50001,60001,60002 400
08 avr. 20241,60101,60101,60101,60101,6010-
05 avr. 20241,63601,63601,60101,60101,60101 000
04 avr. 20241,62001,62001,50001,58001,58003 100
03 avr. 20241,62001,71001,52001,66001,660013 200
02 avr. 20241,65001,76601,50001,66001,660011 100
01 avr. 20241,65001,77001,65001,65001,650011 400
28 mars 20241,65001,77401,61001,75001,75003 600
27 mars 20241,63001,76001,63001,76001,76005 500
26 mars 20241,70001,71001,70001,70001,70008 100
25 mars 20241,78001,78001,70001,71001,71005 300
22 mars 20241,77001,77001,70001,75001,75008 300
21 mars 20241,70001,75001,69001,71001,71008 700
20 mars 20241,70001,76001,69001,70001,700026 700
19 mars 20241,79001,79001,63901,72001,720049 000
18 mars 20241,63001,78001,63001,77001,770080 900
15 mars 20241,41001,60001,40801,53001,5300103 200
14 mars 20241,51501,51501,40001,44001,440062 100
13 mars 20241,52001,58001,48001,48001,480047 500
12 mars 20241,60001,60501,43001,51501,515022 900
11 mars 20241,75001,75001,56001,60001,60008 100
08 mars 20241,70101,79501,67001,67001,67004 200
07 mars 20241,59001,70001,59001,70001,700046 500
06 mars 20241,71201,82001,59301,63001,63006 900
05 mars 20241,76001,76001,48001,57001,57006 500
04 mars 20241,60001,77001,60001,66001,660039 500
01 mars 20241,52001,60101,45301,53001,530080 700
29 févr. 20241,60001,60001,47001,47001,47004 100
28 févr. 20241,46901,55001,44001,44001,440013 500
27 févr. 20241,37001,46001,37001,46001,46003 200
26 févr. 20241,26001,44001,21501,37901,379021 400
23 févr. 20241,15701,28001,15501,18001,180063 800
22 févr. 20241,12001,18001,12001,18001,18007 000
21 févr. 20241,12001,12001,12001,12001,12001 200
20 févr. 20241,15001,15401,12001,12001,12008 400
16 févr. 20241,17501,18001,17501,17501,17501 400
15 févr. 20241,13001,19001,12001,14301,14302 700
14 févr. 20241,16001,20001,11001,20001,200027 100
13 févr. 20241,11701,13001,11701,12001,12002 000
12 févr. 20241,11001,18001,11001,13001,13006 000
09 févr. 20241,11001,18001,11001,18001,180012 200
08 févr. 20241,14501,14501,12001,12001,12001 300
07 févr. 20241,11001,14001,11001,14001,14003 100
06 févr. 20241,18001,18001,11001,12001,12007 300
05 févr. 20241,18001,18001,12001,15801,15801 600
02 févr. 20241,10001,16001,10001,16001,16002 700
01 févr. 20241,15001,16001,15001,16001,16004 400
31 janv. 20241,16001,16501,15001,15001,15002 700
30 janv. 20241,12001,15001,10001,15001,150012 400
29 janv. 20241,13001,13001,12001,12001,12001 300
26 janv. 20241,10001,11501,10001,10001,10002 300
25 janv. 20241,12001,13001,10001,10001,100023 600
24 janv. 20241,10001,15001,10001,15001,15002 300
23 janv. 20241,16001,18001,10001,11001,11004 500
22 janv. 20241,10001,11001,10001,11001,11003 200
19 janv. 20241,23001,23001,10001,10001,100015 100
18 janv. 20241,16001,16001,14301,14901,14902 800
17 janv. 20241,15001,16001,10001,16001,160028 100
16 janv. 20241,20001,20001,15001,16001,16002 800
12 janv. 20241,15001,20401,15001,18001,180015 200
11 janv. 20241,12001,14001,10001,10001,100042 200
10 janv. 20241,14001,15001,11001,14501,14503 400
09 janv. 20241,13001,14001,11001,14001,14005 800
08 janv. 20241,20001,20001,11001,13001,130017 500
05 janv. 20241,20001,20001,20001,20001,2000300
04 janv. 20241,15501,20001,11001,20001,20003 200
03 janv. 20241,25001,25001,17001,20001,20005 600
02 janv. 20241,24001,27001,20001,20001,20003 100
29 déc. 20231,31001,31001,11001,22501,225018 500
28 déc. 20231,10001,21001,10001,20001,200018 500
27 déc. 20231,12501,13401,10001,10001,100014 100
26 déc. 20231,15001,15001,12001,13001,13003 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...