NasdaqCM - Delayed Quote USD

Whitehawk Therapeutics, Inc. (WHWK)

1.6900
-0.0200
(-1.17%)
At close: June 4 at 4:00:01 PM EDT
1.6900
0.00
(0.00%)
After hours: June 4 at 4:00:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 20251.67001.73761.67001.69001.690033,633
Jun 3, 20251.76001.79001.64001.70001.7000139,000
Jun 2, 20251.68001.75001.64001.74001.740064,300
May 30, 20251.82001.82001.68001.69001.690078,900
May 29, 20251.70001.81001.70001.80001.800064,500
May 28, 20251.80001.87001.66101.74001.7400188,900
May 27, 20251.76001.86001.72001.80001.8000200,100
May 23, 20251.85101.89001.74001.76001.7600137,200
May 22, 20251.89001.89901.78001.88001.880089,000
May 21, 20252.04002.06001.90001.92501.9250117,000
May 20, 20251.76002.20001.69001.99001.9900315,700
May 19, 20251.69001.76901.69001.76001.760033,400
May 16, 20251.72001.79001.66001.72001.7200158,500
May 15, 20251.67501.70001.63001.69001.690020,200
May 14, 20251.69001.72001.65001.68001.680031,800
May 13, 20251.63001.69001.59001.65001.650038,800
May 12, 20251.70001.73001.63001.67001.670078,800
May 9, 20251.74001.74001.61001.70001.700089,800
May 8, 20251.66001.67001.55001.64001.640083,300
May 7, 20251.61001.66001.57001.63001.630086,100
May 6, 20251.63001.65001.53001.58001.580087,200
May 5, 20251.72001.77001.61001.61001.6100931,200
May 2, 20251.67001.75001.62001.72501.725031,800
May 1, 20251.48001.67001.44001.67001.67001,455,500
Apr 30, 20251.48001.52001.44001.48001.480027,700
Apr 29, 20251.45001.53001.45001.47001.470027,700
Apr 28, 20251.46001.54001.43001.48001.480069,600
Apr 25, 20251.51001.51001.39001.45001.450054,900
Apr 24, 20251.57001.57001.50001.51001.510037,000
Apr 23, 20251.54001.59501.54001.54001.540021,900
Apr 22, 20251.55001.59301.51901.54001.540030,800
Apr 21, 20251.55001.62001.53001.55001.550071,300
Apr 17, 20251.54001.60601.53001.57001.570050,300
Apr 16, 20251.66001.67001.54001.54001.5400132,200
Apr 15, 20251.72001.72001.65001.68001.680031,000
Apr 14, 20251.62001.77001.62001.71001.710025,400
Apr 11, 20251.69001.71001.62001.64001.6400157,100
Apr 10, 20251.65001.70001.59001.62001.620055,600
Apr 9, 20251.56001.67001.48001.65001.6500200,700
Apr 8, 20251.66001.72001.58001.58001.5800148,800
Apr 7, 20251.61001.72001.55001.65001.6500139,600
Apr 4, 20251.59001.85001.59001.66001.6600104,300
Apr 3, 20251.61001.68001.58001.64001.6400128,000
Apr 2, 20251.70001.77101.66001.70001.700044,700
Apr 1, 20251.78001.82001.67001.70001.7000104,800
Mar 31, 20251.92001.92001.73001.78001.7800189,500
Mar 28, 20251.88001.92501.83001.91001.9100115,500
Mar 27, 20251.92001.94001.87001.90001.9000204,600
Mar 26, 20251.95101.96201.91001.92001.920079,100
Mar 25, 20251.99002.04001.94501.95001.950064,900
Mar 24, 20252.00002.09001.94001.98001.9800113,300
Mar 21, 20251.99002.05001.90502.05002.0500401,600
Mar 20, 20251.96002.00001.91001.96001.960060,200
Mar 19, 20251.77002.20001.77002.02002.020076,500
Mar 18, 20252.15002.19002.01502.05002.050079,200
Mar 17, 20251.98002.11501.95902.10002.100052,000
Mar 14, 20251.97002.05001.96001.98001.980040,900
Mar 13, 20252.00002.08901.86001.93001.9300705,300
Mar 12, 20251.95002.01001.93501.98001.980063,100
Mar 11, 20251.94001.96001.85001.93001.9300662,300
Mar 10, 20252.08002.26001.89001.93001.9300288,100
Mar 7, 20252.10002.23002.04202.12002.120058,300
Mar 6, 20252.18002.25002.03002.10002.1000738,400
Mar 5, 20252.30002.30002.19002.21002.2100276,800
Mar 4, 20252.33002.37002.22002.30502.305072,800
Mar 3, 20252.55002.56002.25002.30002.3000217,800
Feb 28, 20252.55002.63502.53002.56002.560080,900
Feb 27, 20252.62002.70002.53002.57002.570027,900
Feb 26, 20252.59002.68002.55002.64002.640017,500
Feb 25, 20252.72002.72002.57002.59002.590052,900
Feb 24, 20252.82002.82202.68002.72002.720087,000
Feb 21, 20252.86002.88002.78002.79002.7900109,900
Feb 20, 20252.90002.90002.80402.86002.860047,000
Feb 19, 20252.72002.94002.71702.87002.8700103,100
Feb 18, 20252.60002.71002.59002.70002.7000129,900
Feb 14, 20252.63002.65002.56002.59002.5900108,300
Feb 13, 20252.67002.67002.57002.61002.6100115,900
Feb 12, 20252.69002.71002.66002.68002.680056,800
Feb 11, 20252.63002.77002.60502.70002.7000133,200
Feb 10, 20252.75002.75002.58502.66002.6600108,000
Feb 7, 20252.85002.88502.72002.77002.770067,100
Feb 6, 20252.94002.94002.82002.83002.830051,700
Feb 5, 20252.75002.96002.75002.90002.900050,700
Feb 4, 20252.70002.80002.66202.73002.730088,600
Feb 3, 20252.80002.83002.73002.74002.7400159,400
Jan 31, 20252.88002.97802.83002.88002.8800112,600
Jan 30, 20252.89002.97002.80002.88002.8800175,800
Jan 29, 20252.83002.95002.80002.89002.890043,500
Jan 28, 20253.04003.09002.82002.83002.8300130,600
Jan 27, 20253.10003.13003.00003.00003.0000195,400
Jan 24, 20253.04003.14102.99003.14003.1400293,400
Jan 23, 20252.98003.03002.85003.03003.030098,300
Jan 22, 20253.01003.01002.95002.99002.990092,600
Jan 21, 20253.05003.09002.99003.02003.0200257,000
Jan 17, 20253.13003.15002.98002.98002.9800153,300
Jan 16, 20253.24003.24003.11003.13003.1300182,100
Jan 15, 20253.05003.27003.01003.24003.2400349,700
Jan 14, 20253.03003.09002.91002.99502.9950195,700
Jan 13, 20253.58003.58803.00003.02003.0200441,700
Jan 10, 20253.63003.65003.46003.60003.6000568,500
Jan 8, 20253.73003.81203.45003.60003.6000533,400
Jan 7, 20253.40003.78003.34003.73003.7300564,800
Jan 6, 20253.27003.46003.22003.41003.4100297,600
Jan 3, 20253.17003.28003.10003.26003.2600287,800
Jan 2, 20253.22003.23003.03403.14003.1400179,800
Dec 31, 20242.95003.22002.91003.15503.1550414,800
Dec 30, 20243.21003.21002.87002.96002.9600334,500
Dec 27, 20243.06003.29003.03003.21003.2100368,000
Dec 26, 20242.95003.10002.93003.10003.1000285,400
Dec 24, 20242.80003.04002.75203.00003.0000250,100
Dec 23, 20243.20003.35002.82002.86002.86001,179,400
Dec 20, 20242.52003.60002.07003.39003.39009,208,100
Dec 19, 20242.34002.34002.26502.32002.32001,404,300
Dec 18, 20242.40002.40002.27002.29002.290061,900
Dec 17, 20242.37002.39002.25002.39002.390099,600
Dec 16, 20242.41002.45002.35102.38002.380076,300
Dec 13, 20242.42002.42002.31202.41002.410081,700
Dec 12, 20242.45002.45002.38002.41002.410057,700
Dec 11, 20242.39002.47002.32002.42002.4200119,800
Dec 10, 20242.48002.48002.36002.39002.390070,000
Dec 9, 20242.42002.47002.41002.47002.470051,500
Dec 6, 20242.37002.45002.36502.42002.420051,400
Dec 5, 20242.46002.52002.35502.36002.360071,300
Dec 4, 20242.47002.62602.44002.45002.4500140,500
Dec 3, 20242.35002.51002.35002.48002.4800356,200
Dec 2, 20242.34002.37802.30002.36002.360046,900
Nov 29, 20242.27002.36002.27002.34002.340044,700
Nov 27, 20242.33002.38002.27502.28002.280077,700
Nov 26, 20242.24002.31002.22002.31002.310074,100
Nov 25, 20242.31002.34502.17002.22002.2200375,600
Nov 22, 20242.30002.33002.25002.30002.300055,500
Nov 21, 20242.23002.40002.23002.28002.2800196,800
Nov 20, 20242.20002.28002.20002.22002.220062,100
Nov 19, 20242.14002.23002.12002.21002.2100113,100
Nov 18, 20242.15002.18002.14002.15002.150087,300
Nov 15, 20242.14002.17002.02002.11002.1100179,200
Nov 14, 20242.20002.20002.12002.17002.170079,700
Nov 13, 20242.12002.21002.11002.17002.1700225,200
Nov 12, 20242.10002.40002.06502.17002.1700358,300
Nov 11, 20242.09002.12001.98002.10002.1000103,500
Nov 8, 20242.13002.17502.08102.12502.1250123,900
Nov 7, 20242.14002.16002.05002.10002.1000164,400
Nov 6, 20242.01002.15002.01002.12002.1200385,400
Nov 5, 20241.95002.02001.95001.99001.990024,200
Nov 4, 20242.00002.01501.95001.96001.960024,300
Nov 1, 20241.99002.01001.96501.99001.990028,000
Oct 31, 20241.96001.99001.94001.99001.990032,700
Oct 30, 20241.99002.01001.96001.96001.960017,100
Oct 29, 20242.04002.04001.97001.99001.990038,400
Oct 28, 20242.02002.06001.98002.03002.030043,700
Oct 25, 20241.94002.05001.92002.01002.010059,800
Oct 24, 20241.93001.98001.92001.95001.950054,400
Oct 23, 20242.06002.06001.90501.93001.9300183,500
Oct 22, 20242.13002.13002.03502.08002.080054,200
Oct 21, 20242.14002.14002.05002.10002.1000112,800
Oct 18, 20242.15002.17402.07002.11002.1100126,200
Oct 17, 20242.11002.16102.11002.15002.150058,800
Oct 16, 20242.13002.15002.10402.14002.140057,200
Oct 15, 20242.15002.19002.08602.13002.130055,800
Oct 14, 20242.03002.16002.00002.15002.1500131,400
Oct 11, 20241.99002.07001.95202.05002.050093,000
Oct 10, 20241.96001.99001.90001.99001.990071,600
Oct 9, 20241.96002.02001.92001.99001.9900184,200
Oct 8, 20241.94001.98001.91001.95001.9500134,900
Oct 7, 20241.94001.96001.90001.94001.940074,900
Oct 4, 20241.98001.98001.90001.94001.940054,700
Oct 3, 20241.96001.98001.88501.92001.9200100,200
Oct 2, 20241.96002.02001.93001.96001.960047,000
Oct 1, 20242.06002.06101.95001.96001.9600112,700
Sep 30, 20241.93002.12001.93002.06002.0600185,900
Sep 27, 20241.92002.01001.88001.93001.930081,000
Sep 26, 20241.91001.98501.89001.91001.910083,300
Sep 25, 20241.89001.91001.88001.90001.900087,100
Sep 24, 20241.91001.91001.80001.89001.8900185,700
Sep 23, 20241.94001.94001.87001.91001.910076,700
Sep 20, 20241.83001.95001.81001.93001.9300474,300
Sep 19, 20241.88001.88001.78001.83001.8300180,900
Sep 18, 20241.85001.93001.85001.87001.8700191,700
Sep 17, 20241.90001.91001.82501.84001.840094,200
Sep 16, 20241.80001.88001.80001.88001.880082,300
Sep 13, 20241.77001.84001.76001.80001.8000160,300
Sep 12, 20241.82001.87001.76001.77001.7700317,900
Sep 11, 20241.78001.90001.78001.84001.8400174,100
Sep 10, 20241.80001.85001.72501.78001.7800300,100
Sep 9, 20241.83001.85001.76001.81001.810078,200
Sep 6, 20241.79001.86001.78001.83001.8300239,200
Sep 5, 20241.78001.82001.73001.80001.8000214,500
Sep 4, 20241.70001.85001.68001.80001.8000231,300
Sep 3, 20241.81001.84001.63001.74001.7400296,100
Aug 30, 20241.75001.86001.75001.81001.8100141,700
Aug 29, 20241.72001.78001.68001.75001.7500216,700
Aug 28, 20241.66001.72001.63301.68001.6800133,800
Aug 27, 20241.69001.70901.60001.68001.6800873,400
Aug 26, 20241.63001.79201.63001.75001.7500480,800
Aug 23, 20241.55001.67001.55001.58001.5800696,800
Aug 22, 20241.58001.71801.48001.55001.5500460,600
Aug 21, 20241.44001.57001.40001.55001.55003,815,800
Aug 20, 20241.55001.63001.55001.62001.6200664,100
Aug 19, 20241.49001.56001.48101.56001.560091,100
Aug 16, 20241.43001.48001.43001.47001.470029,000
Aug 15, 20241.39001.48001.39001.45001.450081,700
Aug 14, 20241.42001.44001.37001.39001.390067,500
Aug 13, 20241.37001.44001.37001.40001.400097,100
Aug 12, 20241.37001.42501.32001.38001.3800178,200
Aug 9, 20241.36001.41001.33001.39001.390086,000
Aug 8, 20241.39001.41001.21001.35001.3500250,300
Aug 7, 20241.44001.47001.34001.35001.3500125,900
Aug 6, 20241.41001.41001.37001.40001.400062,600
Aug 5, 20241.35001.42001.31001.38001.3800108,100
Aug 2, 20241.49001.49001.37001.40001.4000148,300
Aug 1, 20241.53001.55001.47001.52001.5200119,500
Jul 31, 20241.61001.62001.53001.55001.550037,800
Jul 30, 20241.60001.61001.54201.56001.560064,300
Jul 29, 20241.60001.64001.56501.59001.590040,300
Jul 26, 20241.62001.66501.57501.58001.5800139,000
Jul 25, 20241.57001.63001.56001.61001.610079,600
Jul 24, 20241.56901.60001.52001.57001.5700109,700
Jul 23, 20241.52001.58001.52001.57001.570078,100
Jul 22, 20241.47001.53001.42001.51001.510058,200
Jul 19, 20241.52101.55001.42001.43001.4300258,800
Jul 18, 20241.57001.64001.51501.53001.530079,800
Jul 17, 20241.65001.68901.55501.57001.5700105,500
Jul 16, 20241.50001.67001.50001.66001.6600168,200
Jul 15, 20241.61001.61001.46001.49001.4900175,600
Jul 12, 20241.51001.57001.51001.55001.5500100,900
Jul 11, 20241.43001.55001.43001.50001.5000202,400
Jul 10, 20241.42001.44001.39001.43001.430083,000
Jul 9, 20241.37001.41001.36001.39001.3900122,900
Jul 8, 20241.34001.41001.34001.37001.3700178,400
Jul 5, 20241.40001.42001.32001.33001.3300370,900
Jul 3, 20241.35001.41001.34001.40001.4000215,900
Jul 2, 20241.42001.43101.28001.32001.3200528,600
Jul 1, 20241.48001.53001.42001.42001.4200273,600
Jun 28, 20241.62001.66001.46001.46001.46002,405,400
Jun 27, 20241.62001.64001.59001.63001.6300193,100
Jun 26, 20241.70001.70001.56001.60001.6000208,600
Jun 25, 20241.76001.76001.69001.70001.7000142,800
Jun 24, 20241.66001.80001.66001.75001.7500395,400
Jun 21, 20241.63001.71001.61001.69001.6900292,200
Jun 20, 20241.58001.65001.54501.63001.6300119,400
Jun 18, 20241.63001.67001.59001.61001.6100151,700
Jun 17, 20241.71001.71001.62001.63001.6300274,100
Jun 14, 20241.66001.73001.65001.69001.6900150,900
Jun 13, 20241.69001.75001.66001.68001.6800411,800
Jun 12, 20241.75001.75001.69001.70001.7000261,100
Jun 11, 20241.72001.74001.70001.73001.7300142,100
Jun 10, 20241.72001.78001.68501.74001.7400131,100
Jun 7, 20241.76001.78001.71001.74001.7400148,000
Jun 6, 20241.80001.80001.73901.77001.770090,200
Jun 5, 20241.78001.79001.72001.78001.7800168,200

Related Tickers

APTOF Aptose Biosciences Inc.
1.7600
+3.53%
 
688428.SS InnoCare Pharma Limited
24.53
+3.28%
 
688382.SS InventisBio Co., Limited
30.24
-4.79%
 
FENC Fennec Pharmaceuticals Inc.
7.68
-2.54%
 
CNTX Context Therapeutics Inc.
0.5753
-1.15%
 
NXTC NextCure, Inc.
0.4731
-0.13%
 
RLYB Rallybio Corporation
0.3760
+27.85%
 
TYRA Tyra Biosciences, Inc.
10.26
+6.32%
 
TARA Protara Therapeutics, Inc.
3.2200
-1.83%
 
IPHA Innate Pharma S.A.
2.1400
+0.47%