NasdaqGS - Delayed Quote USD

Werewolf Therapeutics, Inc. (HOWL)

Compare
1.7800 +0.1400 (+8.54%)
At close: November 21 at 4:00 PM EST
1.8700 +0.09 (+5.06%)
After hours: 7:27 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 1.6900 1.8500 1.6300 1.7800 1.7800 566,300
Nov 20, 2024 1.6700 1.6700 1.5850 1.6400 1.6400 481,700
Nov 19, 2024 1.6900 1.7100 1.5800 1.6700 1.6700 602,800
Nov 18, 2024 1.8000 1.8120 1.7000 1.7100 1.7100 524,800
Nov 15, 2024 1.9500 1.9700 1.7550 1.7700 1.7700 630,500
Nov 14, 2024 2.0400 2.0970 1.9100 1.9300 1.9300 564,500
Nov 13, 2024 2.2000 2.2350 2.0100 2.0500 2.0500 686,200
Nov 12, 2024 2.1800 2.2130 2.1300 2.1500 2.1500 484,800
Nov 11, 2024 2.3400 2.3400 2.1300 2.2000 2.2000 772,200
Nov 8, 2024 2.3100 2.3900 2.2400 2.3000 2.3000 591,400
Nov 7, 2024 2.3800 2.4100 2.1900 2.2400 2.2400 842,700
Nov 6, 2024 2.4000 2.5200 2.2700 2.4400 2.4400 733,800
Nov 5, 2024 2.2100 2.3400 2.2000 2.2600 2.2600 565,000
Nov 4, 2024 2.4200 2.4600 2.2600 2.2600 2.2600 952,100
Nov 1, 2024 2.5500 2.5850 2.4300 2.4800 2.4800 413,200
Oct 31, 2024 2.7100 2.7500 2.5500 2.5550 2.5550 577,600
Oct 30, 2024 2.7500 2.8700 2.6100 2.6900 2.6900 497,400
Oct 29, 2024 2.9600 2.9600 2.6900 2.7200 2.7200 866,700
Oct 28, 2024 3.0900 3.1200 2.8720 2.9600 2.9600 802,200
Oct 25, 2024 3.1100 3.2640 2.9800 3.0000 3.0000 1,076,300
Oct 24, 2024 3.5000 3.8000 3.0000 3.0550 3.0550 1,949,700
Oct 23, 2024 4.1500 4.1800 3.2600 3.4000 3.4000 3,860,000
Oct 22, 2024 2.8700 3.9000 2.8500 3.6300 3.6300 8,430,200
Oct 21, 2024 2.7000 3.2750 2.5500 2.8500 2.8500 10,039,300
Oct 18, 2024 2.0600 2.0900 2.0400 2.0500 2.0500 63,100
Oct 17, 2024 2.0900 2.0900 1.9700 2.0500 2.0500 87,600
Oct 16, 2024 2.0300 2.0900 2.0030 2.0600 2.0600 119,300
Oct 15, 2024 1.9400 2.0400 1.8740 2.0100 2.0100 91,900
Oct 14, 2024 2.0600 2.0600 1.9000 1.9600 1.9600 78,600
Oct 11, 2024 1.9000 2.0200 1.8450 2.0000 2.0000 122,300
Oct 10, 2024 1.8400 1.9000 1.8100 1.8100 1.8100 110,200
Oct 9, 2024 1.8800 1.9000 1.8100 1.8400 1.8400 76,600
Oct 8, 2024 1.9700 1.9900 1.8600 1.8900 1.8900 83,100
Oct 7, 2024 2.0200 2.0200 1.9200 1.9700 1.9700 102,600
Oct 4, 2024 2.0500 2.0500 1.9550 2.0300 2.0300 150,400
Oct 3, 2024 2.0200 2.1000 1.9600 2.0100 2.0100 288,100
Oct 2, 2024 1.9800 2.0900 1.9700 2.0200 2.0200 242,100
Oct 1, 2024 2.1100 2.1150 1.9800 1.9800 1.9800 101,900
Sep 30, 2024 2.1200 2.1700 2.0600 2.1200 2.1200 100,000
Sep 27, 2024 2.1000 2.2400 2.0620 2.1200 2.1200 150,500
Sep 26, 2024 2.0300 2.1300 2.0000 2.1000 2.1000 79,200
Sep 25, 2024 2.0100 2.0700 1.9800 2.0000 2.0000 217,900
Sep 24, 2024 2.1100 2.1100 1.9000 2.0300 2.0300 203,000
Sep 23, 2024 2.3200 2.3200 2.1000 2.1000 2.1000 102,500
Sep 20, 2024 2.3800 2.4000 2.1400 2.1900 2.1900 347,300
Sep 19, 2024 2.3200 2.4520 2.2610 2.4000 2.4000 118,400
Sep 18, 2024 2.2300 2.3120 2.1600 2.2200 2.2200 57,100
Sep 17, 2024 2.1900 2.2400 2.1000 2.2300 2.2300 60,200
Sep 16, 2024 2.3700 2.4200 2.0850 2.1400 2.1400 278,500
Sep 13, 2024 2.2000 2.3400 2.2000 2.3400 2.3400 115,400
Sep 12, 2024 2.2500 2.2500 2.1300 2.1600 2.1600 128,000
Sep 11, 2024 2.2500 2.3210 2.1900 2.2400 2.2400 111,700
Sep 10, 2024 2.1500 2.3000 2.1000 2.2300 2.2300 92,200
Sep 9, 2024 2.0400 2.1600 2.0200 2.1300 2.1300 55,600
Sep 6, 2024 2.0600 2.0600 1.9100 2.0200 2.0200 71,800
Sep 5, 2024 2.0500 2.0680 2.0100 2.0400 2.0400 36,400
Sep 4, 2024 2.0200 2.1200 2.0100 2.0500 2.0500 131,600
Sep 3, 2024 2.1900 2.2050 2.0200 2.0500 2.0500 138,200
Aug 30, 2024 2.2200 2.2700 2.0500 2.1600 2.1600 151,300
Aug 29, 2024 2.2900 2.4000 2.1900 2.2200 2.2200 246,200
Aug 28, 2024 2.2500 2.3500 2.2500 2.2800 2.2800 118,700
Aug 27, 2024 2.5700 2.6390 2.2700 2.2800 2.2800 272,200
Aug 26, 2024 2.4200 2.7000 2.3900 2.6100 2.6100 398,700
Aug 23, 2024 2.2200 2.4000 2.1780 2.3900 2.3900 160,900
Aug 22, 2024 2.2500 2.3110 2.1600 2.2000 2.2000 150,600
Aug 21, 2024 2.1300 2.2400 2.0520 2.2200 2.2200 164,900
Aug 20, 2024 2.1500 2.3300 2.0500 2.0900 2.0900 223,600
Aug 19, 2024 2.0600 2.2800 2.0600 2.1700 2.1700 114,600
Aug 16, 2024 1.9900 2.1200 1.9650 2.0700 2.0700 162,900
Aug 15, 2024 2.0100 2.1140 1.9600 2.0200 2.0200 246,900
Aug 14, 2024 2.0900 2.1210 1.9400 1.9900 1.9900 112,400
Aug 13, 2024 1.9400 2.1200 1.9400 2.0500 2.0500 71,200
Aug 12, 2024 1.9400 2.1800 1.8620 1.9200 1.9200 307,600
Aug 9, 2024 1.8400 1.9300 1.7100 1.8900 1.8900 253,800
Aug 8, 2024 1.7900 1.9900 1.7900 1.8500 1.8500 109,100
Aug 7, 2024 2.0500 2.1200 1.6600 1.7100 1.7100 345,300
Aug 6, 2024 2.0400 2.0400 1.8900 1.9800 1.9800 109,700
Aug 5, 2024 2.0000 2.0800 1.8500 1.9200 1.9200 277,700
Aug 2, 2024 2.2900 2.4000 2.0710 2.1100 2.1100 165,700
Aug 1, 2024 2.2700 2.4300 2.2200 2.3000 2.3000 164,700
Jul 31, 2024 2.4300 2.4500 2.1800 2.2500 2.2500 278,800
Jul 30, 2024 2.6800 2.7180 2.4000 2.4500 2.4500 256,400
Jul 29, 2024 2.7300 2.8400 2.6700 2.6800 2.6800 155,600
Jul 26, 2024 2.8100 2.8650 2.6300 2.7300 2.7300 166,100
Jul 25, 2024 2.8000 2.9750 2.7110 2.7400 2.7400 148,700
Jul 24, 2024 2.9000 2.9700 2.7200 2.7500 2.7500 149,000
Jul 23, 2024 2.7300 2.9800 2.6500 2.9400 2.9400 129,400
Jul 22, 2024 2.6600 2.8550 2.5300 2.7400 2.7400 345,500
Jul 19, 2024 2.7900 2.8100 2.6500 2.7200 2.7200 178,100
Jul 18, 2024 2.8700 3.0480 2.7300 2.7700 2.7700 227,700
Jul 17, 2024 2.9500 3.0700 2.7400 2.8800 2.8800 197,600
Jul 16, 2024 2.8400 3.0550 2.8400 2.9500 2.9500 238,600
Jul 15, 2024 2.6900 2.8900 2.6700 2.8600 2.8600 278,100
Jul 12, 2024 2.7600 2.9900 2.6200 2.6900 2.6900 479,800
Jul 11, 2024 2.2400 2.7700 2.2400 2.7400 2.7400 583,900
Jul 10, 2024 2.3300 2.3500 2.1800 2.2000 2.2000 199,600
Jul 9, 2024 2.1700 2.3900 2.1300 2.3400 2.3400 391,000
Jul 8, 2024 2.1700 2.2900 2.0100 2.1800 2.1800 346,100
Jul 5, 2024 2.1100 2.1400 1.9800 2.0800 2.0800 383,400
Jul 3, 2024 2.0900 2.2800 2.0100 2.1400 2.1400 170,600
Jul 2, 2024 2.3200 2.3200 2.0400 2.0600 2.0600 330,700
Jul 1, 2024 2.4600 2.5300 2.1750 2.3500 2.3500 432,800
Jun 28, 2024 2.4700 2.7000 2.3400 2.4400 2.4400 4,306,400
Jun 27, 2024 2.3100 2.7300 2.3100 2.5100 2.5100 538,300
Jun 26, 2024 2.4100 2.5820 2.2200 2.3400 2.3400 446,500
Jun 25, 2024 2.7200 2.7200 1.9600 2.3400 2.3400 1,008,700
Jun 24, 2024 2.8600 2.9860 2.6050 2.6100 2.6100 386,500
Jun 21, 2024 2.7900 3.0350 2.7000 2.8800 2.8800 333,800
Jun 20, 2024 2.9000 2.9850 2.6100 2.6900 2.6900 321,800
Jun 18, 2024 3.1100 3.2000 2.8750 2.8900 2.8900 230,600
Jun 17, 2024 3.0500 3.2200 2.9600 3.1300 3.1300 219,300
Jun 14, 2024 3.2700 3.2700 3.0100 3.0100 3.0100 193,500
Jun 13, 2024 3.1500 3.4900 3.1350 3.2500 3.2500 294,800
Jun 12, 2024 3.2100 3.4600 2.9500 3.0700 3.0700 368,900
Jun 11, 2024 3.2700 3.3400 3.0200 3.2000 3.2000 171,300
Jun 10, 2024 3.1800 3.4700 3.0600 3.2500 3.2500 312,700
Jun 7, 2024 3.4900 3.6950 3.3610 3.4900 3.4900 172,400
Jun 6, 2024 3.5900 3.6450 3.3500 3.5000 3.5000 260,300
Jun 5, 2024 3.6400 3.7150 3.4200 3.5900 3.5900 187,000
Jun 4, 2024 4.1600 4.1600 3.5900 3.6400 3.6400 297,600
Jun 3, 2024 4.7300 4.7300 3.8900 3.9900 3.9900 417,300
May 31, 2024 5.3800 5.7300 5.0800 5.1700 5.1700 311,900
May 30, 2024 5.0400 5.4700 4.9700 5.3600 5.3600 110,300
May 29, 2024 4.8700 5.2100 4.8700 5.0900 5.0900 73,400
May 28, 2024 4.9100 5.1900 4.6650 4.9600 4.9600 225,500
May 24, 2024 5.1000 5.5600 4.8400 4.8800 4.8800 220,700
May 23, 2024 4.8900 5.1600 4.8240 5.1600 5.1600 130,700
May 22, 2024 5.1900 5.1900 4.7500 4.8900 4.8900 175,300
May 21, 2024 4.7700 5.2900 4.7650 5.0000 5.0000 81,400
May 20, 2024 4.6900 4.9300 4.5700 4.7800 4.7800 343,400
May 17, 2024 4.8700 4.9600 4.7200 4.7200 4.7200 114,600
May 16, 2024 4.8700 5.0350 4.6400 4.8800 4.8800 135,500
May 15, 2024 5.0800 5.4100 4.8200 4.8500 4.8500 161,600
May 14, 2024 4.4800 5.1100 4.4800 4.9300 4.9300 186,700
May 13, 2024 5.0200 5.1660 4.4000 4.4600 4.4600 356,100
May 10, 2024 5.6100 5.6100 5.0200 5.0500 5.0500 91,400
May 9, 2024 5.4500 5.6900 5.3050 5.5700 5.5700 126,600
May 8, 2024 5.7200 5.8400 5.3900 5.4800 5.4800 102,700
May 7, 2024 6.0000 6.0050 5.6600 5.7200 5.7200 86,000
May 6, 2024 5.8800 6.2400 5.7100 5.9800 5.9800 203,500
May 3, 2024 6.1300 6.3420 5.7800 6.0700 6.0700 138,900
May 2, 2024 6.1200 6.3350 5.9300 6.0800 6.0800 90,500
May 1, 2024 6.2400 6.4860 5.9600 6.0200 6.0200 196,900
Apr 30, 2024 6.6100 6.7400 6.1900 6.2400 6.2400 143,400
Apr 29, 2024 6.7300 6.8900 6.2800 6.6600 6.6600 126,000
Apr 26, 2024 6.2200 6.7800 6.1000 6.7500 6.7500 82,000
Apr 25, 2024 6.2800 6.3000 6.0000 6.2100 6.2100 78,700
Apr 24, 2024 6.3800 6.6500 6.2400 6.3900 6.3900 81,700
Apr 23, 2024 6.1300 6.4400 5.9600 6.4400 6.4400 393,900
Apr 22, 2024 5.9700 6.1580 5.7710 6.0900 6.0900 241,400
Apr 19, 2024 5.7900 5.9750 5.6200 5.9000 5.9000 120,900
Apr 18, 2024 5.9600 6.1200 5.7500 5.8700 5.8700 119,000
Apr 17, 2024 5.5700 6.0400 5.5500 5.8400 5.8400 409,900
Apr 16, 2024 5.5300 5.8200 5.3400 5.6100 5.6100 425,700
Apr 15, 2024 4.7700 5.4900 4.7700 5.4900 5.4900 261,400
Apr 12, 2024 5.0800 5.0800 4.5000 4.6900 4.6900 413,100
Apr 11, 2024 5.3600 5.3800 4.8650 5.0700 5.0700 245,900
Apr 10, 2024 5.2100 5.3200 5.0800 5.2900 5.2900 87,000
Apr 9, 2024 5.3800 5.4000 5.2700 5.3500 5.3500 70,200
Apr 8, 2024 5.9000 5.9900 5.2500 5.3800 5.3800 280,500
Apr 5, 2024 6.0000 6.1000 5.8000 5.9200 5.9200 92,500
Apr 4, 2024 6.0300 6.3250 5.9700 6.0000 6.0000 160,300
Apr 3, 2024 6.3300 6.3850 6.0200 6.0200 6.0200 126,100
Apr 2, 2024 6.3400 6.3800 5.9200 6.0600 6.0600 80,600
Apr 1, 2024 6.5400 6.7400 6.1600 6.3800 6.3800 86,100
Mar 28, 2024 6.4300 6.6600 6.2400 6.4800 6.4800 152,700
Mar 27, 2024 6.0700 6.7300 6.0150 6.3500 6.3500 195,900
Mar 26, 2024 6.0400 6.1000 5.8100 6.0400 6.0400 115,500
Mar 25, 2024 6.0200 6.1600 5.9200 6.0100 6.0100 156,000
Mar 22, 2024 5.8200 6.1700 5.7700 6.0800 6.0800 69,800
Mar 21, 2024 6.1700 6.3400 5.8000 5.8500 5.8500 181,100
Mar 20, 2024 5.9700 6.1100 5.8600 6.1100 6.1100 153,800
Mar 19, 2024 6.0600 6.0600 5.8700 5.9400 5.9400 152,700
Mar 18, 2024 6.2500 6.2750 5.9800 6.0200 6.0200 124,200
Mar 15, 2024 6.1100 6.4000 6.1100 6.1400 6.1400 309,100
Mar 14, 2024 6.1100 6.3000 6.0000 6.1100 6.1100 124,600
Mar 13, 2024 6.5700 6.6050 6.1000 6.2200 6.2200 671,200
Mar 12, 2024 6.5400 6.7900 6.4600 6.6000 6.6000 91,600
Mar 11, 2024 6.5800 6.7800 6.3400 6.5500 6.5500 121,000
Mar 8, 2024 6.9800 7.0800 6.5000 6.5100 6.5100 165,600
Mar 7, 2024 7.0000 7.0300 6.3100 6.7500 6.7500 178,400
Mar 6, 2024 6.9700 7.1700 6.7600 7.0300 7.0300 111,700
Mar 5, 2024 6.8600 7.0400 6.6840 6.8300 6.8300 78,300
Mar 4, 2024 7.0400 7.0510 6.7200 6.8800 6.8800 111,400
Mar 1, 2024 7.0400 7.1700 6.7600 7.0000 7.0000 156,700
Feb 29, 2024 6.4100 7.3050 6.4000 6.9200 6.9200 246,200
Feb 28, 2024 8.0700 8.1050 6.2600 6.3600 6.3600 611,900
Feb 27, 2024 7.5000 8.1400 7.3800 7.9100 7.9100 242,000
Feb 26, 2024 7.4200 8.1940 7.1110 7.3500 7.3500 242,800
Feb 23, 2024 6.5500 7.3900 6.5000 7.3900 7.3900 209,800
Feb 22, 2024 6.8400 6.9700 6.5500 6.6300 6.6300 71,000
Feb 21, 2024 6.7200 6.7600 6.2700 6.6200 6.6200 111,800
Feb 20, 2024 6.6100 7.2500 6.6100 6.7600 6.7600 179,400
Feb 16, 2024 6.2700 6.8900 6.2700 6.8900 6.8900 163,000
Feb 15, 2024 6.0300 6.4150 5.9850 6.3000 6.3000 109,200
Feb 14, 2024 5.9700 6.1380 5.7300 5.9700 5.9700 230,400
Feb 13, 2024 6.0500 6.3200 5.7700 5.8700 5.8700 164,300
Feb 12, 2024 6.4400 6.7500 5.8300 6.1200 6.1200 653,800
Feb 9, 2024 6.9400 7.1700 6.3400 6.6200 6.6200 204,200
Feb 8, 2024 6.3900 7.2300 6.2100 6.9100 6.9100 140,300
Feb 7, 2024 6.6300 6.7700 6.1400 6.3100 6.3100 151,500
Feb 6, 2024 6.1400 6.7200 6.1300 6.5000 6.5000 296,900
Feb 5, 2024 5.4700 6.4200 5.4210 6.0700 6.0700 419,200
Feb 2, 2024 4.7500 5.4200 4.7500 5.4100 5.4100 128,900
Feb 1, 2024 4.8100 4.8500 4.3360 4.7600 4.7600 150,800
Jan 31, 2024 4.9200 5.1100 4.5700 4.6300 4.6300 412,600
Jan 30, 2024 4.9000 5.1350 4.7600 4.9200 4.9200 1,714,300
Jan 29, 2024 4.3500 4.9750 4.2100 4.9000 4.9000 913,800
Jan 26, 2024 4.2400 4.5300 4.2100 4.3500 4.3500 591,100
Jan 25, 2024 4.0900 4.4300 4.0000 4.2300 4.2300 148,300
Jan 24, 2024 3.9700 4.1700 3.8700 4.1200 4.1200 78,100
Jan 23, 2024 4.1500 4.4100 3.8600 3.9200 3.9200 195,100
Jan 22, 2024 4.2300 4.2700 3.8810 4.1200 4.1200 185,300
Jan 19, 2024 4.4300 4.4400 4.1700 4.2300 4.2300 109,000
Jan 18, 2024 4.7500 4.7500 4.2100 4.4700 4.4700 159,000
Jan 17, 2024 4.8300 4.8300 4.5700 4.7100 4.7100 87,000
Jan 16, 2024 4.9500 4.9500 4.7400 4.8300 4.8300 531,600
Jan 12, 2024 5.0200 5.1090 4.9500 5.0400 5.0400 135,100
Jan 11, 2024 4.9800 5.0900 4.6600 5.0200 5.0200 233,700
Jan 10, 2024 5.0100 5.1050 4.7200 5.0800 5.0800 98,400
Jan 9, 2024 5.1200 5.3000 4.9000 5.0100 5.0100 188,200
Jan 8, 2024 5.2800 5.5530 4.8500 5.1000 5.1000 430,200
Jan 5, 2024 5.5700 5.5900 4.4400 5.3600 5.3600 352,600
Jan 4, 2024 4.3900 5.2500 4.3900 5.2500 5.2500 474,100
Jan 3, 2024 4.7100 4.7200 4.2900 4.3500 4.3500 218,500
Jan 2, 2024 3.8900 4.7400 3.8420 4.6400 4.6400 207,900
Dec 29, 2023 4.1700 4.2250 3.4200 3.8600 3.8600 294,400
Dec 28, 2023 4.1800 4.2900 4.0200 4.1500 4.1500 281,900
Dec 27, 2023 3.6300 4.0650 3.5700 3.8900 3.8900 174,600
Dec 26, 2023 3.0800 3.5500 3.0800 3.5300 3.5300 191,200
Dec 22, 2023 2.9200 3.2500 2.9200 3.2200 3.2200 216,100
Dec 21, 2023 2.9600 2.9600 2.7510 2.9600 2.9600 153,500
Dec 20, 2023 3.0100 3.0400 2.8100 2.8800 2.8800 61,700
Dec 19, 2023 2.9900 3.1100 2.9300 3.0100 3.0100 75,700
Dec 18, 2023 2.9900 3.1350 2.9000 2.9900 2.9900 102,300
Dec 15, 2023 2.9800 3.0000 2.8500 2.9900 2.9900 87,000
Dec 14, 2023 2.8600 2.9300 2.8000 2.8600 2.8600 117,300
Dec 13, 2023 2.6300 2.8400 2.5700 2.8000 2.8000 815,900
Dec 12, 2023 2.6800 2.6800 2.4800 2.6200 2.6200 103,800
Dec 11, 2023 2.8800 2.8800 2.6610 2.6800 2.6800 1,633,200
Dec 8, 2023 2.8800 2.9600 2.8500 2.9000 2.9000 33,800
Dec 7, 2023 2.8400 2.9400 2.8200 2.9250 2.9250 628,600
Dec 6, 2023 2.7000 2.9700 2.6600 2.8300 2.8300 167,200
Dec 5, 2023 2.7200 2.7800 2.6100 2.7000 2.7000 69,900
Dec 4, 2023 2.5400 2.7900 2.5000 2.7500 2.7500 97,900
Dec 1, 2023 2.4400 2.5700 2.3800 2.5500 2.5500 91,400
Nov 30, 2023 2.6100 2.6400 2.4000 2.4500 2.4500 320,600
Nov 29, 2023 2.5000 2.6250 2.4700 2.5700 2.5700 39,000
Nov 28, 2023 2.4400 2.5000 2.4200 2.5000 2.5000 46,800
Nov 27, 2023 2.4100 2.5200 2.3270 2.5200 2.5200 107,100
Nov 24, 2023 2.3700 2.4500 2.3300 2.4100 2.4100 28,900
Nov 22, 2023 2.4100 2.4400 2.3100 2.3800 2.3800 57,900

Related Tickers