NasdaqGS - Delayed Quote USD

Werewolf Therapeutics, Inc. (HOWL)

6.75 +0.54 (+8.70%)
At close: April 26 at 4:00 PM EDT
6.20 -0.55 (-8.15%)
After hours: April 26 at 7:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.22 6.78 6.10 6.75 6.75 82,000
Apr 25, 2024 6.28 6.30 6.00 6.21 6.21 78,700
Apr 24, 2024 6.38 6.65 6.24 6.39 6.39 81,700
Apr 23, 2024 6.13 6.44 5.96 6.44 6.44 393,900
Apr 22, 2024 5.97 6.16 5.77 6.09 6.09 241,400
Apr 19, 2024 5.79 5.97 5.62 5.90 5.90 120,900
Apr 18, 2024 5.96 6.12 5.75 5.87 5.87 119,000
Apr 17, 2024 5.57 6.04 5.55 5.84 5.84 409,900
Apr 16, 2024 5.53 5.82 5.34 5.61 5.61 425,700
Apr 15, 2024 4.77 5.49 4.77 5.49 5.49 261,400
Apr 12, 2024 5.08 5.08 4.50 4.69 4.69 413,100
Apr 11, 2024 5.36 5.38 4.86 5.07 5.07 245,900
Apr 10, 2024 5.21 5.32 5.08 5.29 5.29 87,000
Apr 9, 2024 5.38 5.40 5.27 5.35 5.35 70,200
Apr 8, 2024 5.90 5.99 5.25 5.38 5.38 280,500
Apr 5, 2024 6.00 6.10 5.80 5.92 5.92 92,500
Apr 4, 2024 6.03 6.32 5.97 6.00 6.00 160,300
Apr 3, 2024 6.33 6.39 6.02 6.02 6.02 126,100
Apr 2, 2024 6.34 6.38 5.92 6.06 6.06 80,600
Apr 1, 2024 6.54 6.74 6.16 6.38 6.38 86,100
Mar 28, 2024 6.43 6.66 6.24 6.48 6.48 152,700
Mar 27, 2024 6.07 6.73 6.01 6.35 6.35 195,900
Mar 26, 2024 6.04 6.10 5.81 6.04 6.04 115,500
Mar 25, 2024 6.02 6.16 5.92 6.01 6.01 156,000
Mar 22, 2024 5.82 6.17 5.77 6.08 6.08 69,800
Mar 21, 2024 6.17 6.34 5.80 5.85 5.85 181,100
Mar 20, 2024 5.97 6.11 5.86 6.11 6.11 153,800
Mar 19, 2024 6.06 6.06 5.87 5.94 5.94 152,700
Mar 18, 2024 6.25 6.28 5.98 6.02 6.02 124,200
Mar 15, 2024 6.11 6.40 6.11 6.14 6.14 309,100
Mar 14, 2024 6.11 6.30 6.00 6.11 6.11 124,600
Mar 13, 2024 6.57 6.61 6.10 6.22 6.22 671,200
Mar 12, 2024 6.54 6.79 6.46 6.60 6.60 91,600
Mar 11, 2024 6.58 6.78 6.34 6.55 6.55 121,000
Mar 8, 2024 6.98 7.08 6.50 6.51 6.51 165,600
Mar 7, 2024 7.00 7.03 6.31 6.75 6.75 178,400
Mar 6, 2024 6.97 7.17 6.76 7.03 7.03 111,700
Mar 5, 2024 6.86 7.04 6.68 6.83 6.83 78,300
Mar 4, 2024 7.04 7.05 6.72 6.88 6.88 111,400
Mar 1, 2024 7.04 7.17 6.76 7.00 7.00 156,700
Feb 29, 2024 6.41 7.30 6.40 6.92 6.92 246,200
Feb 28, 2024 8.07 8.10 6.26 6.36 6.36 611,900
Feb 27, 2024 7.50 8.14 7.38 7.91 7.91 242,000
Feb 26, 2024 7.42 8.19 7.11 7.35 7.35 242,800
Feb 23, 2024 6.55 7.39 6.50 7.39 7.39 209,800
Feb 22, 2024 6.84 6.97 6.55 6.63 6.63 71,000
Feb 21, 2024 6.72 6.76 6.27 6.62 6.62 111,800
Feb 20, 2024 6.61 7.25 6.61 6.76 6.76 179,400
Feb 16, 2024 6.27 6.89 6.27 6.89 6.89 163,000
Feb 15, 2024 6.03 6.41 5.99 6.30 6.30 109,200
Feb 14, 2024 5.97 6.14 5.73 5.97 5.97 230,400
Feb 13, 2024 6.05 6.32 5.77 5.87 5.87 164,300
Feb 12, 2024 6.44 6.75 5.83 6.12 6.12 653,800
Feb 9, 2024 6.94 7.17 6.34 6.62 6.62 204,200
Feb 8, 2024 6.39 7.23 6.21 6.91 6.91 140,300
Feb 7, 2024 6.63 6.77 6.14 6.31 6.31 151,500
Feb 6, 2024 6.14 6.72 6.13 6.50 6.50 296,900
Feb 5, 2024 5.47 6.42 5.42 6.07 6.07 419,200
Feb 2, 2024 4.75 5.42 4.75 5.41 5.41 128,900
Feb 1, 2024 4.81 4.85 4.34 4.76 4.76 150,800
Jan 31, 2024 4.92 5.11 4.57 4.63 4.63 412,600
Jan 30, 2024 4.90 5.14 4.76 4.92 4.92 1,714,300
Jan 29, 2024 4.35 4.97 4.21 4.90 4.90 913,800
Jan 26, 2024 4.24 4.53 4.21 4.35 4.35 591,100
Jan 25, 2024 4.09 4.43 4.00 4.23 4.23 148,300
Jan 24, 2024 3.97 4.17 3.87 4.12 4.12 78,100
Jan 23, 2024 4.15 4.41 3.86 3.92 3.92 195,100
Jan 22, 2024 4.23 4.27 3.88 4.12 4.12 185,300
Jan 19, 2024 4.43 4.44 4.17 4.23 4.23 109,000
Jan 18, 2024 4.75 4.75 4.21 4.47 4.47 159,000
Jan 17, 2024 4.83 4.83 4.57 4.71 4.71 87,000
Jan 16, 2024 4.95 4.95 4.74 4.83 4.83 531,600
Jan 12, 2024 5.02 5.11 4.95 5.04 5.04 135,100
Jan 11, 2024 4.98 5.09 4.66 5.02 5.02 233,700
Jan 10, 2024 5.01 5.11 4.72 5.08 5.08 98,400
Jan 9, 2024 5.12 5.30 4.90 5.01 5.01 188,200
Jan 8, 2024 5.28 5.55 4.85 5.10 5.10 430,200
Jan 5, 2024 5.57 5.59 4.44 5.36 5.36 352,600
Jan 4, 2024 4.39 5.25 4.39 5.25 5.25 474,100
Jan 3, 2024 4.71 4.72 4.29 4.35 4.35 218,500
Jan 2, 2024 3.89 4.74 3.84 4.64 4.64 207,900
Dec 29, 2023 4.17 4.22 3.42 3.86 3.86 294,400
Dec 28, 2023 4.18 4.29 4.02 4.15 4.15 281,900
Dec 27, 2023 3.63 4.07 3.57 3.89 3.89 174,600
Dec 26, 2023 3.08 3.55 3.08 3.53 3.53 191,200
Dec 22, 2023 2.92 3.25 2.92 3.22 3.22 216,100
Dec 21, 2023 2.96 2.96 2.75 2.96 2.96 153,500
Dec 20, 2023 3.01 3.04 2.81 2.88 2.88 61,700
Dec 19, 2023 2.99 3.11 2.93 3.01 3.01 75,700
Dec 18, 2023 2.99 3.13 2.90 2.99 2.99 102,300
Dec 15, 2023 2.98 3.00 2.85 2.99 2.99 87,000
Dec 14, 2023 2.86 2.93 2.80 2.86 2.86 117,300
Dec 13, 2023 2.63 2.84 2.57 2.80 2.80 815,900
Dec 12, 2023 2.68 2.68 2.48 2.62 2.62 103,800
Dec 11, 2023 2.88 2.88 2.66 2.68 2.68 1,633,200
Dec 8, 2023 2.88 2.96 2.85 2.90 2.90 33,800
Dec 7, 2023 2.84 2.94 2.82 2.92 2.92 628,600
Dec 6, 2023 2.70 2.97 2.66 2.83 2.83 167,200
Dec 5, 2023 2.72 2.78 2.61 2.70 2.70 69,900
Dec 4, 2023 2.54 2.79 2.50 2.75 2.75 97,900
Dec 1, 2023 2.44 2.57 2.38 2.55 2.55 91,400
Nov 30, 2023 2.61 2.64 2.40 2.45 2.45 320,600
Nov 29, 2023 2.50 2.63 2.47 2.57 2.57 39,000
Nov 28, 2023 2.44 2.50 2.42 2.50 2.50 46,800
Nov 27, 2023 2.41 2.52 2.33 2.52 2.52 107,100
Nov 24, 2023 2.37 2.45 2.33 2.41 2.41 28,900
Nov 22, 2023 2.41 2.44 2.31 2.38 2.38 57,900
Nov 21, 2023 2.50 2.53 2.37 2.37 2.37 69,600
Nov 20, 2023 2.35 2.52 2.29 2.47 2.47 118,300
Nov 17, 2023 2.24 2.30 2.18 2.30 2.30 99,900
Nov 16, 2023 2.20 2.27 2.07 2.24 2.24 120,900
Nov 15, 2023 2.21 2.37 2.16 2.20 2.20 191,700
Nov 14, 2023 2.21 2.34 2.17 2.20 2.20 165,300
Nov 13, 2023 2.30 2.30 2.06 2.22 2.22 176,700
Nov 10, 2023 2.23 2.30 2.10 2.30 2.30 166,000
Nov 9, 2023 2.67 2.67 2.25 2.26 2.26 316,800
Nov 8, 2023 2.99 2.99 2.69 2.75 2.75 392,200
Nov 7, 2023 2.80 3.07 2.78 2.94 2.94 698,600
Nov 6, 2023 3.01 3.20 2.81 3.03 3.03 4,476,200
Nov 3, 2023 2.53 3.35 2.43 3.17 3.17 39,621,100
Nov 2, 2023 2.10 2.21 1.90 2.15 2.15 333,500
Nov 1, 2023 2.65 2.65 2.02 2.28 2.28 329,900
Oct 31, 2023 2.54 2.88 2.40 2.50 2.50 733,000
Oct 30, 2023 2.72 2.74 2.34 2.52 2.52 420,200
Oct 27, 2023 2.28 2.59 2.28 2.46 2.46 351,900
Oct 26, 2023 2.40 2.40 2.22 2.31 2.31 591,400
Oct 25, 2023 1.80 2.65 1.68 2.40 2.40 3,156,800
Oct 24, 2023 1.83 1.86 1.57 1.80 1.80 11,300
Oct 23, 2023 2.00 2.00 1.76 1.78 1.78 25,600
Oct 20, 2023 2.00 2.14 2.00 2.04 2.04 15,900
Oct 19, 2023 2.26 2.27 2.00 2.01 2.01 25,400
Oct 18, 2023 2.33 2.35 2.28 2.35 2.35 9,000
Oct 17, 2023 2.46 2.46 2.29 2.29 2.29 26,300
Oct 16, 2023 2.29 2.53 2.29 2.43 2.43 24,900
Oct 13, 2023 2.32 2.38 2.26 2.31 2.31 9,500
Oct 12, 2023 2.47 2.47 2.23 2.36 2.36 14,100
Oct 11, 2023 2.10 2.43 2.10 2.34 2.34 17,200
Oct 10, 2023 2.03 2.21 2.03 2.05 2.05 7,300
Oct 9, 2023 1.91 2.08 1.91 2.08 2.08 9,100
Oct 6, 2023 2.08 2.08 1.91 1.93 1.93 5,200
Oct 5, 2023 2.06 2.06 1.92 1.96 1.96 32,100
Oct 4, 2023 2.09 2.09 1.97 1.99 1.99 15,500
Oct 3, 2023 2.08 2.13 1.96 2.13 2.13 16,000
Oct 2, 2023 2.22 2.22 1.95 2.05 2.05 19,900
Sep 29, 2023 2.14 2.24 2.14 2.14 2.14 14,600
Sep 28, 2023 2.23 2.28 2.11 2.14 2.14 10,600
Sep 27, 2023 1.97 2.27 1.97 2.22 2.22 36,500
Sep 26, 2023 2.01 2.01 1.93 2.00 2.00 12,400
Sep 25, 2023 2.27 2.27 2.02 2.02 2.02 38,500
Sep 22, 2023 2.36 2.38 2.12 2.20 2.20 23,600
Sep 21, 2023 2.31 2.31 2.24 2.27 2.27 27,500
Sep 20, 2023 2.50 2.50 2.32 2.36 2.36 43,800
Sep 19, 2023 2.50 2.55 2.47 2.54 2.54 17,400
Sep 18, 2023 2.60 2.62 2.40 2.44 2.44 21,700
Sep 15, 2023 2.57 2.59 2.41 2.57 2.57 21,100
Sep 14, 2023 2.53 2.62 2.52 2.57 2.57 4,600
Sep 13, 2023 2.57 2.62 2.50 2.51 2.51 7,900
Sep 12, 2023 2.59 2.63 2.53 2.53 2.53 14,400
Sep 11, 2023 2.52 2.60 2.52 2.52 2.52 6,700
Sep 8, 2023 2.59 2.63 2.52 2.52 2.52 17,700
Sep 7, 2023 2.55 2.66 2.53 2.58 2.58 11,000
Sep 6, 2023 2.59 2.67 2.47 2.64 2.64 20,000
Sep 5, 2023 2.59 2.75 2.58 2.59 2.59 11,000
Sep 1, 2023 2.80 2.80 2.61 2.61 2.61 39,400
Aug 31, 2023 2.75 2.90 2.72 2.74 2.74 10,600
Aug 30, 2023 2.84 2.86 2.74 2.76 2.76 12,800
Aug 29, 2023 3.00 3.02 2.73 2.79 2.79 62,600
Aug 28, 2023 3.09 3.09 2.83 3.05 3.05 16,200
Aug 25, 2023 3.24 3.33 2.92 3.06 3.06 94,300
Aug 24, 2023 2.74 3.29 2.72 3.27 3.27 208,300
Aug 23, 2023 2.43 2.71 2.43 2.58 2.58 21,700
Aug 22, 2023 2.43 2.57 2.41 2.46 2.46 13,300
Aug 21, 2023 2.48 2.50 2.40 2.46 2.46 15,900
Aug 18, 2023 2.41 2.63 2.41 2.51 2.51 29,700
Aug 17, 2023 2.59 2.59 2.42 2.47 2.47 22,900
Aug 16, 2023 2.49 2.65 2.45 2.64 2.64 29,400
Aug 15, 2023 2.60 2.60 2.45 2.51 2.51 29,800
Aug 14, 2023 2.61 2.65 2.57 2.62 2.62 40,500
Aug 11, 2023 2.64 2.75 2.57 2.61 2.61 27,500
Aug 10, 2023 2.76 2.76 2.55 2.63 2.63 51,800
Aug 9, 2023 2.60 2.60 2.46 2.53 2.53 10,800
Aug 8, 2023 2.44 2.57 2.40 2.54 2.54 22,000
Aug 7, 2023 2.53 2.53 2.42 2.47 2.47 28,800
Aug 4, 2023 2.75 2.75 2.45 2.48 2.48 45,000
Aug 3, 2023 2.58 2.70 2.58 2.67 2.67 20,100
Aug 2, 2023 2.78 2.79 2.59 2.67 2.67 34,700
Aug 1, 2023 2.73 2.87 2.63 2.74 2.74 71,800
Jul 31, 2023 2.73 2.93 2.60 2.69 2.69 67,000
Jul 28, 2023 2.86 2.93 2.72 2.73 2.73 65,000
Jul 27, 2023 3.25 3.30 2.67 2.73 2.73 133,400
Jul 26, 2023 3.30 3.43 3.14 3.28 3.28 89,100
Jul 25, 2023 3.84 4.03 3.19 3.39 3.39 97,000
Jul 24, 2023 3.62 4.13 3.61 3.82 3.82 176,300
Jul 21, 2023 3.40 3.62 3.34 3.61 3.61 50,000
Jul 20, 2023 3.39 3.40 3.32 3.39 3.39 13,600
Jul 19, 2023 3.20 3.35 3.11 3.35 3.35 26,200
Jul 18, 2023 3.28 3.28 3.10 3.18 3.18 51,600
Jul 17, 2023 3.17 3.31 3.10 3.23 3.23 38,300
Jul 14, 2023 3.39 3.43 3.15 3.16 3.16 30,000
Jul 13, 2023 3.16 3.40 3.16 3.40 3.40 43,600
Jul 12, 2023 3.27 3.34 3.18 3.28 3.28 29,600
Jul 11, 2023 3.32 3.50 3.14 3.22 3.22 25,700
Jul 10, 2023 3.32 3.49 3.21 3.32 3.32 38,900
Jul 7, 2023 3.17 3.55 3.14 3.28 3.28 66,600
Jul 6, 2023 3.15 3.19 3.03 3.18 3.18 38,900
Jul 5, 2023 3.06 3.17 3.00 3.13 3.13 64,300
Jul 3, 2023 2.99 3.09 2.89 3.00 3.00 10,300
Jun 30, 2023 2.97 3.10 2.89 3.05 3.05 24,100
Jun 29, 2023 2.89 2.95 2.84 2.88 2.88 9,000
Jun 28, 2023 2.80 2.89 2.75 2.80 2.80 16,100
Jun 27, 2023 2.79 2.89 2.65 2.72 2.72 22,700
Jun 26, 2023 2.87 2.93 2.70 2.73 2.73 51,500
Jun 23, 2023 2.57 2.85 2.57 2.82 2.82 37,800
Jun 22, 2023 2.86 2.99 2.52 2.56 2.56 52,100
Jun 21, 2023 2.82 2.90 2.80 2.81 2.81 9,200
Jun 20, 2023 3.14 3.43 2.84 2.86 2.86 35,500
Jun 16, 2023 3.43 3.52 3.19 3.19 3.19 84,900
Jun 15, 2023 3.44 3.58 3.26 3.33 3.33 37,600
Jun 14, 2023 3.60 3.75 3.41 3.46 3.46 34,300
Jun 13, 2023 3.38 3.80 3.30 3.61 3.61 43,000
Jun 12, 2023 3.56 3.56 3.25 3.37 3.37 34,400
Jun 9, 2023 3.45 3.55 3.30 3.38 3.38 10,700
Jun 8, 2023 3.38 3.52 3.31 3.48 3.48 9,900
Jun 7, 2023 3.60 3.67 3.38 3.38 3.38 46,900
Jun 6, 2023 3.32 3.55 3.27 3.47 3.47 41,100
Jun 5, 2023 3.66 3.66 3.23 3.36 3.36 36,500
Jun 2, 2023 3.74 3.89 3.51 3.59 3.59 101,100
Jun 1, 2023 3.24 3.65 3.21 3.65 3.65 96,800
May 31, 2023 3.33 3.33 3.13 3.19 3.19 22,300
May 30, 2023 2.95 3.39 2.87 3.32 3.32 67,700
May 26, 2023 2.55 2.90 2.55 2.84 2.84 37,100
May 25, 2023 2.73 2.78 2.51 2.51 2.51 21,400
May 24, 2023 2.77 2.84 2.62 2.64 2.64 25,100
May 23, 2023 2.53 2.75 2.46 2.73 2.73 14,400
May 22, 2023 2.64 2.75 2.54 2.54 2.54 29,400
May 19, 2023 2.82 2.93 2.63 2.67 2.67 28,000
May 18, 2023 2.75 2.94 2.72 2.72 2.72 47,500
May 17, 2023 2.72 2.80 2.62 2.74 2.74 11,200
May 16, 2023 2.74 2.85 2.58 2.74 2.74 15,900
May 15, 2023 3.00 3.10 2.81 2.81 2.81 26,800
May 12, 2023 2.88 3.02 2.82 2.94 2.94 51,100
May 11, 2023 3.00 3.01 2.75 2.77 2.77 20,100
May 10, 2023 3.01 3.07 2.93 3.04 3.04 10,600
May 9, 2023 2.90 3.06 2.88 2.98 2.98 15,500
May 8, 2023 3.04 3.08 2.93 2.93 2.93 21,500
May 5, 2023 2.62 2.98 2.62 2.98 2.98 20,800
May 4, 2023 2.65 2.68 2.51 2.60 2.60 60,700
May 3, 2023 2.69 2.69 2.59 2.62 2.62 142,200
May 2, 2023 2.54 2.62 2.43 2.62 2.62 28,600
May 1, 2023 2.37 2.53 2.36 2.50 2.50 31,700
Apr 28, 2023 2.47 2.47 2.34 2.37 2.37 17,300
Apr 27, 2023 2.34 2.40 2.34 2.36 2.36 16,400

Related Tickers

ANRO Alto Neuroscience, Inc.
14.18
+0.35%
 
IKNA Ikena Oncology, Inc.
1.3000
-0.76%
 
EWTX Edgewise Therapeutics, Inc.
16.17
+1.44%
 
IGMS IGM Biosciences, Inc.
9.40
+22.88%
 
ELYM Eliem Therapeutics, Inc.
3.9800
+17.40%
 
ZURA Zura Bio Limited
4.4100
+21.82%
 
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
 
LYEL Lyell Immunopharma, Inc.
2.1700
-1.36%
 
TYRA Tyra Biosciences, Inc.
15.67
+3.71%
 
ZNTL Zentalis Pharmaceuticals, Inc.
11.06
+0.68%