Singapore markets close in 2 hours 52 minutes
Straits Times Index
3,309.24 +9.24 (+0.28%) Nikkei
38,577.24 -55.78 (-0.14%) Hang Seng
18,072.58 -262.74 (-1.43%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,595.67 -871.75 (-1.33%) CMC Crypto 200
1,353.33 -7.00 (-0.51%)
HCW Biologics Inc. (HCWB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.0000 | 1.0300 | 0.9310 | 1.0000 | 1.0000 | 6,300 |
| 18 Jun 2024 | 1.0400 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 5,600 |
| 17 Jun 2024 | 1.1000 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 13,600 |
| 14 Jun 2024 | 1.0400 | 1.1200 | 1.0400 | 1.1200 | 1.1200 | 3,100 |
| 13 Jun 2024 | 1.1600 | 1.2160 | 1.0640 | 1.1170 | 1.1170 | 11,400 |
| 12 Jun 2024 | 1.0700 | 1.1550 | 1.0630 | 1.1300 | 1.1300 | 4,800 |
| 11 Jun 2024 | 1.0000 | 1.1000 | 1.0000 | 1.0700 | 1.0700 | 12,700 |
| 10 Jun 2024 | 1.0040 | 1.0800 | 1.0040 | 1.0100 | 1.0100 | 11,300 |
| 07 Jun 2024 | 1.0410 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 3,500 |
| 06 Jun 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0400 | 1.0400 | 1,700 |
| 05 Jun 2024 | 1.0200 | 1.1000 | 1.0000 | 1.0530 | 1.0530 | 8,200 |
| 04 Jun 2024 | 1.0700 | 1.0750 | 1.0500 | 1.0500 | 1.0500 | 2,400 |
| 03 Jun 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0900 | 1.0900 | 3,100 |
| 31 May 2024 | 1.1050 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 4,400 |
| 30 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 21,000 |
| 29 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 28,300 |
| 28 May 2024 | 1.1200 | 1.1360 | 1.1000 | 1.1000 | 1.1000 | 15,300 |
| 24 May 2024 | 1.1020 | 1.1220 | 1.1000 | 1.1100 | 1.1100 | 29,200 |
| 23 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 15,800 |
| 22 May 2024 | 1.1100 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 17,900 |
| 21 May 2024 | 1.1000 | 1.1060 | 1.1000 | 1.1060 | 1.1060 | 7,300 |
| 20 May 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 14,900 |
| 17 May 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 20,500 |
| 16 May 2024 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 122,000 |
| 15 May 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1600 | 1.1600 | 46,200 |
| 14 May 2024 | 1.1600 | 1.2010 | 1.1000 | 1.1500 | 1.1500 | 14,000 |
| 13 May 2024 | 1.1900 | 1.2040 | 1.1200 | 1.1200 | 1.1200 | 25,600 |
| 10 May 2024 | 1.1600 | 1.2900 | 1.1200 | 1.1300 | 1.1300 | 20,300 |
| 09 May 2024 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 8,500 |
| 08 May 2024 | 1.2800 | 1.3300 | 1.1500 | 1.1600 | 1.1600 | 78,000 |
| 07 May 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 6,200 |
| 06 May 2024 | 1.4100 | 1.4100 | 1.2700 | 1.2800 | 1.2800 | 5,000 |
| 03 May 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 5,800 |
| 02 May 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 4,300 |
| 01 May 2024 | 1.3000 | 1.3770 | 1.2600 | 1.3770 | 1.3770 | 2,500 |
| 30 Apr 2024 | 1.4500 | 1.5500 | 1.2900 | 1.4000 | 1.4000 | 13,000 |
| 29 Apr 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 2,200 |
| 26 Apr 2024 | 1.4100 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 2,400 |
| 25 Apr 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4600 | 1.4600 | 2,800 |
| 24 Apr 2024 | 1.5190 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 900 |
| 23 Apr 2024 | 1.6300 | 1.6300 | 1.4400 | 1.6040 | 1.6040 | 8,800 |
| 22 Apr 2024 | 1.6300 | 1.6400 | 1.5560 | 1.6300 | 1.6300 | 3,300 |
| 19 Apr 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 1,400 |
| 18 Apr 2024 | 1.5000 | 1.6700 | 1.5000 | 1.6600 | 1.6600 | 2,600 |
| 17 Apr 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 2,700 |
| 16 Apr 2024 | 1.5800 | 1.5850 | 1.5000 | 1.5850 | 1.5850 | 4,200 |
| 15 Apr 2024 | 1.9300 | 1.9300 | 1.5100 | 1.6200 | 1.6200 | 15,100 |
| 12 Apr 2024 | 1.5500 | 1.7600 | 1.5000 | 1.6800 | 1.6800 | 50,800 |
| 11 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 400 |
| 10 Apr 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,900 |
| 09 Apr 2024 | 1.5000 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 2,400 |
| 08 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 05 Apr 2024 | 1.6360 | 1.6360 | 1.6010 | 1.6010 | 1.6010 | 1,000 |
| 04 Apr 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5800 | 1.5800 | 3,100 |
| 03 Apr 2024 | 1.6200 | 1.7100 | 1.5200 | 1.6600 | 1.6600 | 13,200 |
| 02 Apr 2024 | 1.6500 | 1.7660 | 1.5000 | 1.6600 | 1.6600 | 11,100 |
| 01 Apr 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 11,400 |
| 28 Mar 2024 | 1.6500 | 1.7740 | 1.6100 | 1.7500 | 1.7500 | 3,600 |
| 27 Mar 2024 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | 1.7600 | 5,500 |
| 26 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 8,100 |
| 25 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 5,300 |
| 22 Mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7500 | 1.7500 | 8,300 |
| 21 Mar 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 8,700 |
| 20 Mar 2024 | 1.7000 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
| 19 Mar 2024 | 1.7900 | 1.7900 | 1.6390 | 1.7200 | 1.7200 | 49,000 |
| 18 Mar 2024 | 1.6300 | 1.7800 | 1.6300 | 1.7700 | 1.7700 | 80,900 |
| 15 Mar 2024 | 1.4100 | 1.6000 | 1.4080 | 1.5300 | 1.5300 | 103,200 |
| 14 Mar 2024 | 1.5150 | 1.5150 | 1.4000 | 1.4400 | 1.4400 | 62,100 |
| 13 Mar 2024 | 1.5200 | 1.5800 | 1.4800 | 1.4800 | 1.4800 | 47,500 |
| 12 Mar 2024 | 1.6000 | 1.6050 | 1.4300 | 1.5150 | 1.5150 | 22,900 |
| 11 Mar 2024 | 1.7500 | 1.7500 | 1.5600 | 1.6000 | 1.6000 | 8,100 |
| 08 Mar 2024 | 1.7010 | 1.7950 | 1.6700 | 1.6700 | 1.6700 | 4,200 |
| 07 Mar 2024 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 46,500 |
| 06 Mar 2024 | 1.7120 | 1.8200 | 1.5930 | 1.6300 | 1.6300 | 6,900 |
| 05 Mar 2024 | 1.7600 | 1.7600 | 1.4800 | 1.5700 | 1.5700 | 6,500 |
| 04 Mar 2024 | 1.6000 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 39,500 |
| 01 Mar 2024 | 1.5200 | 1.6010 | 1.4530 | 1.5300 | 1.5300 | 80,700 |
| 29 Feb 2024 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | 1.4700 | 4,100 |
| 28 Feb 2024 | 1.4690 | 1.5500 | 1.4400 | 1.4400 | 1.4400 | 13,500 |
| 27 Feb 2024 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 3,200 |
| 26 Feb 2024 | 1.2600 | 1.4400 | 1.2150 | 1.3790 | 1.3790 | 21,400 |
| 23 Feb 2024 | 1.1570 | 1.2800 | 1.1550 | 1.1800 | 1.1800 | 63,800 |
| 22 Feb 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1800 | 1.1800 | 7,000 |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,200 |
| 20 Feb 2024 | 1.1500 | 1.1540 | 1.1200 | 1.1200 | 1.1200 | 8,400 |
| 16 Feb 2024 | 1.1750 | 1.1800 | 1.1750 | 1.1750 | 1.1750 | 1,400 |
| 15 Feb 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1430 | 1.1430 | 2,700 |
| 14 Feb 2024 | 1.1600 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 27,100 |
| 13 Feb 2024 | 1.1170 | 1.1300 | 1.1170 | 1.1200 | 1.1200 | 2,000 |
| 12 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 6,000 |
| 09 Feb 2024 | 1.1100 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 12,200 |
| 08 Feb 2024 | 1.1450 | 1.1450 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
| 07 Feb 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 3,100 |
| 06 Feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 7,300 |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1580 | 1.1580 | 1,600 |
| 02 Feb 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 2,700 |
| 01 Feb 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 4,400 |
| 31 Jan 2024 | 1.1600 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 2,700 |
| 30 Jan 2024 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 12,400 |
| 29 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.