Werewolf Therapeutics, Inc. (HOWL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 6.13 | 6.34 | 5.78 | 6.07 | 6.07 | 138,921 |
| 02 may 2024 | 6.12 | 6.34 | 5.93 | 6.08 | 6.08 | 90,500 |
| 01 may 2024 | 6.24 | 6.49 | 5.96 | 6.02 | 6.02 | 196,900 |
| 30 abr 2024 | 6.61 | 6.74 | 6.19 | 6.24 | 6.24 | 143,400 |
| 29 abr 2024 | 6.73 | 6.89 | 6.28 | 6.66 | 6.66 | 126,000 |
| 26 abr 2024 | 6.22 | 6.78 | 6.10 | 6.75 | 6.75 | 82,000 |
| 25 abr 2024 | 6.28 | 6.30 | 6.00 | 6.21 | 6.21 | 78,700 |
| 24 abr 2024 | 6.38 | 6.65 | 6.24 | 6.39 | 6.39 | 81,700 |
| 23 abr 2024 | 6.13 | 6.44 | 5.96 | 6.44 | 6.44 | 393,900 |
| 22 abr 2024 | 5.97 | 6.16 | 5.77 | 6.09 | 6.09 | 241,400 |
| 19 abr 2024 | 5.79 | 5.97 | 5.62 | 5.90 | 5.90 | 120,900 |
| 18 abr 2024 | 5.96 | 6.12 | 5.75 | 5.87 | 5.87 | 119,000 |
| 17 abr 2024 | 5.57 | 6.04 | 5.55 | 5.84 | 5.84 | 409,900 |
| 16 abr 2024 | 5.53 | 5.82 | 5.34 | 5.61 | 5.61 | 425,700 |
| 15 abr 2024 | 4.77 | 5.49 | 4.77 | 5.49 | 5.49 | 261,400 |
| 12 abr 2024 | 5.08 | 5.08 | 4.50 | 4.69 | 4.69 | 413,100 |
| 11 abr 2024 | 5.36 | 5.38 | 4.86 | 5.07 | 5.07 | 245,900 |
| 10 abr 2024 | 5.21 | 5.32 | 5.08 | 5.29 | 5.29 | 87,000 |
| 09 abr 2024 | 5.38 | 5.40 | 5.27 | 5.35 | 5.35 | 70,200 |
| 08 abr 2024 | 5.90 | 5.99 | 5.25 | 5.38 | 5.38 | 280,500 |
| 05 abr 2024 | 6.00 | 6.10 | 5.80 | 5.92 | 5.92 | 92,500 |
| 04 abr 2024 | 6.03 | 6.32 | 5.97 | 6.00 | 6.00 | 160,300 |
| 03 abr 2024 | 6.33 | 6.39 | 6.02 | 6.02 | 6.02 | 126,100 |
| 02 abr 2024 | 6.34 | 6.38 | 5.92 | 6.06 | 6.06 | 80,600 |
| 01 abr 2024 | 6.54 | 6.74 | 6.16 | 6.38 | 6.38 | 86,100 |
| 28 mar 2024 | 6.43 | 6.66 | 6.24 | 6.48 | 6.48 | 152,700 |
| 27 mar 2024 | 6.07 | 6.73 | 6.01 | 6.35 | 6.35 | 195,900 |
| 26 mar 2024 | 6.04 | 6.10 | 5.81 | 6.04 | 6.04 | 115,500 |
| 25 mar 2024 | 6.02 | 6.16 | 5.92 | 6.01 | 6.01 | 156,000 |
| 22 mar 2024 | 5.82 | 6.17 | 5.77 | 6.08 | 6.08 | 69,800 |
| 21 mar 2024 | 6.17 | 6.34 | 5.80 | 5.85 | 5.85 | 181,100 |
| 20 mar 2024 | 5.97 | 6.11 | 5.86 | 6.11 | 6.11 | 153,800 |
| 19 mar 2024 | 6.06 | 6.06 | 5.87 | 5.94 | 5.94 | 152,700 |
| 18 mar 2024 | 6.25 | 6.28 | 5.98 | 6.02 | 6.02 | 124,200 |
| 15 mar 2024 | 6.11 | 6.40 | 6.11 | 6.14 | 6.14 | 309,100 |
| 14 mar 2024 | 6.11 | 6.30 | 6.00 | 6.11 | 6.11 | 124,600 |
| 13 mar 2024 | 6.57 | 6.61 | 6.10 | 6.22 | 6.22 | 671,200 |
| 12 mar 2024 | 6.54 | 6.79 | 6.46 | 6.60 | 6.60 | 91,600 |
| 11 mar 2024 | 6.58 | 6.78 | 6.34 | 6.55 | 6.55 | 121,000 |
| 08 mar 2024 | 6.98 | 7.08 | 6.50 | 6.51 | 6.51 | 165,600 |
| 07 mar 2024 | 7.00 | 7.03 | 6.31 | 6.75 | 6.75 | 178,400 |
| 06 mar 2024 | 6.97 | 7.17 | 6.76 | 7.03 | 7.03 | 111,700 |
| 05 mar 2024 | 6.86 | 7.04 | 6.68 | 6.83 | 6.83 | 78,300 |
| 04 mar 2024 | 7.04 | 7.05 | 6.72 | 6.88 | 6.88 | 111,400 |
| 01 mar 2024 | 7.04 | 7.17 | 6.76 | 7.00 | 7.00 | 156,700 |
| 29 feb 2024 | 6.41 | 7.30 | 6.40 | 6.92 | 6.92 | 246,200 |
| 28 feb 2024 | 8.07 | 8.10 | 6.26 | 6.36 | 6.36 | 611,900 |
| 27 feb 2024 | 7.50 | 8.14 | 7.38 | 7.91 | 7.91 | 242,000 |
| 26 feb 2024 | 7.42 | 8.19 | 7.11 | 7.35 | 7.35 | 242,800 |
| 23 feb 2024 | 6.55 | 7.39 | 6.50 | 7.39 | 7.39 | 209,800 |
| 22 feb 2024 | 6.84 | 6.97 | 6.55 | 6.63 | 6.63 | 71,000 |
| 21 feb 2024 | 6.72 | 6.76 | 6.27 | 6.62 | 6.62 | 111,800 |
| 20 feb 2024 | 6.61 | 7.25 | 6.61 | 6.76 | 6.76 | 179,400 |
| 16 feb 2024 | 6.27 | 6.89 | 6.27 | 6.89 | 6.89 | 163,000 |
| 15 feb 2024 | 6.03 | 6.41 | 5.99 | 6.30 | 6.30 | 109,200 |
| 14 feb 2024 | 5.97 | 6.14 | 5.73 | 5.97 | 5.97 | 230,400 |
| 13 feb 2024 | 6.05 | 6.32 | 5.77 | 5.87 | 5.87 | 164,300 |
| 12 feb 2024 | 6.44 | 6.75 | 5.83 | 6.12 | 6.12 | 653,800 |
| 09 feb 2024 | 6.94 | 7.17 | 6.34 | 6.62 | 6.62 | 204,200 |
| 08 feb 2024 | 6.39 | 7.23 | 6.21 | 6.91 | 6.91 | 140,300 |
| 07 feb 2024 | 6.63 | 6.77 | 6.14 | 6.31 | 6.31 | 151,500 |
| 06 feb 2024 | 6.14 | 6.72 | 6.13 | 6.50 | 6.50 | 296,900 |
| 05 feb 2024 | 5.47 | 6.42 | 5.42 | 6.07 | 6.07 | 419,200 |
| 02 feb 2024 | 4.75 | 5.42 | 4.75 | 5.41 | 5.41 | 128,900 |
| 01 feb 2024 | 4.81 | 4.85 | 4.34 | 4.76 | 4.76 | 150,800 |
| 31 ene 2024 | 4.92 | 5.11 | 4.57 | 4.63 | 4.63 | 412,600 |
| 30 ene 2024 | 4.90 | 5.14 | 4.76 | 4.92 | 4.92 | 1,714,300 |
| 29 ene 2024 | 4.35 | 4.97 | 4.21 | 4.90 | 4.90 | 913,800 |
| 26 ene 2024 | 4.24 | 4.53 | 4.21 | 4.35 | 4.35 | 591,100 |
| 25 ene 2024 | 4.09 | 4.43 | 4.00 | 4.23 | 4.23 | 148,300 |
| 24 ene 2024 | 3.97 | 4.17 | 3.87 | 4.12 | 4.12 | 78,100 |
| 23 ene 2024 | 4.15 | 4.41 | 3.86 | 3.92 | 3.92 | 195,100 |
| 22 ene 2024 | 4.23 | 4.27 | 3.88 | 4.12 | 4.12 | 185,300 |
| 19 ene 2024 | 4.43 | 4.44 | 4.17 | 4.23 | 4.23 | 109,000 |
| 18 ene 2024 | 4.75 | 4.75 | 4.21 | 4.47 | 4.47 | 159,000 |
| 17 ene 2024 | 4.83 | 4.83 | 4.57 | 4.71 | 4.71 | 87,000 |
| 16 ene 2024 | 4.95 | 4.95 | 4.74 | 4.83 | 4.83 | 531,600 |
| 12 ene 2024 | 5.02 | 5.11 | 4.95 | 5.04 | 5.04 | 135,100 |
| 11 ene 2024 | 4.98 | 5.09 | 4.66 | 5.02 | 5.02 | 233,700 |
| 10 ene 2024 | 5.01 | 5.11 | 4.72 | 5.08 | 5.08 | 98,400 |
| 09 ene 2024 | 5.12 | 5.30 | 4.90 | 5.01 | 5.01 | 188,200 |
| 08 ene 2024 | 5.28 | 5.55 | 4.85 | 5.10 | 5.10 | 430,200 |
| 05 ene 2024 | 5.57 | 5.59 | 4.44 | 5.36 | 5.36 | 352,600 |
| 04 ene 2024 | 4.39 | 5.25 | 4.39 | 5.25 | 5.25 | 474,100 |
| 03 ene 2024 | 4.71 | 4.72 | 4.29 | 4.35 | 4.35 | 218,500 |
| 02 ene 2024 | 3.89 | 4.74 | 3.84 | 4.64 | 4.64 | 207,900 |
| 29 dic 2023 | 4.17 | 4.22 | 3.42 | 3.86 | 3.86 | 294,400 |
| 28 dic 2023 | 4.18 | 4.29 | 4.02 | 4.15 | 4.15 | 281,900 |
| 27 dic 2023 | 3.63 | 4.07 | 3.57 | 3.89 | 3.89 | 174,600 |
| 26 dic 2023 | 3.08 | 3.55 | 3.08 | 3.53 | 3.53 | 191,200 |
| 22 dic 2023 | 2.92 | 3.25 | 2.92 | 3.22 | 3.22 | 216,100 |
| 21 dic 2023 | 2.96 | 2.96 | 2.75 | 2.96 | 2.96 | 153,500 |
| 20 dic 2023 | 3.01 | 3.04 | 2.81 | 2.88 | 2.88 | 61,700 |
| 19 dic 2023 | 2.99 | 3.11 | 2.93 | 3.01 | 3.01 | 75,700 |
| 18 dic 2023 | 2.99 | 3.13 | 2.90 | 2.99 | 2.99 | 102,300 |
| 15 dic 2023 | 2.98 | 3.00 | 2.85 | 2.99 | 2.99 | 87,000 |
| 14 dic 2023 | 2.86 | 2.93 | 2.80 | 2.86 | 2.86 | 117,300 |
| 13 dic 2023 | 2.63 | 2.84 | 2.57 | 2.80 | 2.80 | 815,900 |
| 12 dic 2023 | 2.68 | 2.68 | 2.48 | 2.62 | 2.62 | 103,800 |
| 11 dic 2023 | 2.88 | 2.88 | 2.66 | 2.68 | 2.68 | 1,633,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.