Whitehawk Therapeutics, Inc. WHWK
NASDAQ · United States · Health Technology
$3.70-0.06 (-1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.70 | -1.60% | $3.81 | $3.81 | $3.66 | 431.80K |
| 2026-10-01 | $3.76 | 0.00% | $3.95 | $3.95 | $3.75 | 207.40K |
| 2026-09-30 | $3.76 | +0.80% | $3.76 | $3.84 | $3.68 | 265.60K |
| 2026-09-29 | $3.73 | -0.80% | $3.76 | $3.79 | $3.68 | 221.90K |
| 2026-09-28 | $3.76 | +0.53% | $3.74 | $3.80 | $3.68 | 277.90K |
| 2026-09-25 | $3.74 | -3.11% | $3.85 | $3.89 | $3.74 | 167.00K |
| 2026-09-24 | $3.86 | +1.05% | $3.81 | $3.90 | $3.75 | 245.80K |
| 2026-09-23 | $3.82 | -5.45% | $4.02 | $4.07 | $3.82 | 248.50K |
| 2026-09-22 | $4.04 | 0.00% | $4.08 | $4.17 | $4.01 | 149.00K |
| 2026-09-21 | $4.04 | -3.81% | $4.19 | $4.20 | $4.00 | 389.60K |
| 2026-09-18 | $4.20 | +2.94% | $4.09 | $4.26 | $4.09 | 1.97M |
| 2026-09-17 | $4.08 | +0.99% | $4.11 | $4.17 | $4.05 | 130.10K |
| 2026-09-16 | $4.04 | -1.22% | $4.11 | $4.16 | $4.03 | 170.60K |
| 2026-09-15 | $4.09 | +0.49% | $4.06 | $4.11 | $3.96 | 142.30K |
| 2026-09-14 | $4.07 | -0.97% | $4.16 | $4.19 | $4.05 | 166.00K |
| 2026-09-11 | $4.11 | +0.98% | $4.12 | $4.30 | $4.08 | 283.50K |
| 2026-09-10 | $4.07 | -2.86% | $4.13 | $4.18 | $3.99 | 1.29M |
| 2026-09-09 | $4.19 | -4.56% | $4.39 | $4.49 | $4.16 | 168.30K |
| 2026-09-08 | $4.39 | -4.57% | $4.56 | $4.61 | $4.37 | 161.00K |
| 2026-09-04 | $4.60 | -0.65% | $4.59 | $4.65 | $4.53 | 178.10K |
| 2026-09-03 | $4.63 | -1.70% | $4.71 | $4.77 | $4.58 | 223.10K |
| 2026-09-02 | $4.71 | +1.73% | $4.66 | $4.81 | $4.53 | 139.00K |
| 2026-09-01 | $4.63 | +1.98% | $4.49 | $4.76 | $4.44 | 194.10K |
| 2026-08-31 | $4.54 | -1.73% | $4.57 | $4.59 | $4.44 | 359.30K |
| 2026-08-28 | $4.62 | -5.13% | $4.87 | $5.03 | $4.60 | 97.00K |
| 2026-08-27 | $4.87 | +0.62% | $4.83 | $4.98 | $4.83 | 312.90K |
| 2026-08-26 | $4.84 | -4.72% | $5.08 | $5.10 | $4.83 | 136.00K |
| 2026-08-25 | $5.08 | +4.10% | $4.89 | $5.09 | $4.89 | 168.00K |
| 2026-08-24 | $4.88 | +3.17% | $4.74 | $4.90 | $4.54 | 240.10K |
| 2026-08-21 | $4.73 | -2.07% | $4.87 | $4.94 | $4.64 | 226.20K |
| 2026-08-20 | $4.83 | -0.82% | $4.83 | $4.93 | $4.71 | 293.40K |
| 2026-08-19 | $4.87 | +2.31% | $4.81 | $5.00 | $4.73 | 328.20K |
| 2026-08-18 | $4.76 | +2.59% | $4.59 | $4.82 | $4.59 | 151.60K |
| 2026-08-17 | $4.64 | +4.04% | $4.45 | $4.72 | $4.45 | 335.30K |
| 2026-08-14 | $4.46 | -4.70% | $4.68 | $4.68 | $4.41 | 274.50K |
| 2026-08-13 | $4.68 | -0.64% | $4.72 | $4.81 | $4.68 | 317.80K |
| 2026-08-12 | $4.71 | +0.86% | $4.65 | $4.78 | $4.50 | 310.90K |
| 2026-08-11 | $4.67 | +2.64% | $4.56 | $4.80 | $4.22 | 871.70K |
| 2026-08-10 | $4.55 | -4.41% | $4.77 | $4.89 | $4.51 | 780.00K |
| 2026-08-07 | $4.76 | +1.28% | $4.69 | $4.88 | $4.59 | 600.10K |
| 2026-08-06 | $4.70 | +15.48% | $4.09 | $4.73 | $4.09 | 308.60K |
| 2026-08-05 | $4.07 | -1.69% | $4.15 | $4.27 | $4.04 | 599.40K |
| 2026-08-04 | $4.14 | +4.55% | $3.98 | $4.18 | $3.98 | 471.00K |
| 2026-08-03 | $3.96 | +2.86% | $3.88 | $4.00 | $3.74 | 329.00K |
| 2026-07-31 | $3.85 | 0.00% | $3.87 | $3.92 | $3.75 | 309.80K |
| 2026-07-30 | $3.85 | +5.19% | $3.68 | $3.86 | $3.64 | 263.80K |
| 2026-07-29 | $3.66 | -0.54% | $3.68 | $3.82 | $3.53 | 718.50K |
| 2026-07-28 | $3.68 | -0.54% | $3.71 | $3.73 | $3.40 | 530.90K |
| 2026-07-27 | $3.70 | -0.27% | $3.74 | $3.81 | $3.67 | 737.40K |
| 2026-07-24 | $3.71 | -3.13% | $3.85 | $3.85 | $3.69 | 408.30K |
| 2026-07-23 | $3.83 | -4.01% | $3.93 | $3.96 | $3.71 | 477.50K |
| 2026-07-22 | $3.99 | +2.05% | $3.90 | $4.03 | $3.87 | 473.00K |
| 2026-07-21 | $3.91 | +3.17% | $3.80 | $3.98 | $3.77 | 289.60K |
| 2026-07-20 | $3.79 | -2.57% | $3.90 | $3.96 | $3.78 | 183.70K |
| 2026-07-17 | $3.89 | 0.00% | $3.86 | $4.06 | $3.86 | 275.10K |
| 2026-07-16 | $3.89 | +1.04% | $3.82 | $3.95 | $3.64 | 528.80K |
| 2026-07-15 | $3.85 | +1.05% | $3.83 | $3.90 | $3.79 | 355.40K |
| 2026-07-14 | $3.81 | -0.78% | $3.88 | $3.94 | $3.80 | 290.10K |
| 2026-07-13 | $3.84 | -3.27% | $4.00 | $4.06 | $3.81 | 507.10K |
| 2026-07-10 | $3.97 | +2.85% | $3.88 | $3.99 | $3.75 | 408.60K |
| 2026-07-09 | $3.86 | -2.53% | $3.94 | $4.03 | $3.77 | 481.60K |
| 2026-07-08 | $3.96 | -4.58% | $4.09 | $4.20 | $3.82 | 924.90K |
| 2026-07-07 | $4.15 | +3.23% | $4.04 | $4.41 | $3.73 | 1.04M |
| 2026-07-06 | $4.02 | -4.06% | $4.18 | $4.24 | $4.01 | 523.80K |
| 2026-07-02 | $4.19 | -2.56% | $4.30 | $4.48 | $4.13 | 692.50K |
| 2026-07-01 | $4.30 | -6.11% | $4.55 | $4.86 | $4.28 | 396.00K |
| 2026-06-30 | $4.58 | +3.85% | $4.41 | $4.76 | $4.30 | 611.70K |
| 2026-06-29 | $4.41 | +6.01% | $4.16 | $4.43 | $4.02 | 364.30K |
| 2026-06-26 | $4.16 | +1.22% | $4.11 | $4.26 | $4.08 | 3.96M |
| 2026-06-25 | $4.11 | -6.38% | $4.53 | $4.58 | $3.98 | 595.00K |
| 2026-06-24 | $4.39 | +0.46% | $4.34 | $4.42 | $4.14 | 435.50K |
| 2026-06-23 | $4.37 | -2.02% | $4.37 | $4.45 | $4.15 | 369.90K |
| 2026-06-22 | $4.46 | +0.90% | $4.47 | $4.77 | $4.39 | 523.70K |
| 2026-06-18 | $4.42 | +4.74% | $4.27 | $4.49 | $4.18 | 585.20K |
| 2026-06-17 | $4.22 | +1.20% | $4.19 | $4.50 | $4.18 | 542.20K |
| 2026-06-16 | $4.17 | +1.71% | $4.06 | $4.26 | $4.04 | 345.90K |
| 2026-06-15 | $4.10 | -1.44% | $4.20 | $4.25 | $4.08 | 253.70K |
| 2026-06-12 | $4.16 | +2.46% | $4.06 | $4.34 | $4.06 | 161.40K |
| 2026-06-11 | $4.06 | +1.00% | $4.06 | $4.12 | $4.01 | 117.10K |
| 2026-06-10 | $4.02 | -4.74% | $4.17 | $4.38 | $4.02 | 135.60K |
| 2026-06-09 | $4.22 | +4.98% | $4.08 | $4.27 | $3.96 | 362.30K |
| 2026-06-08 | $4.02 | -3.13% | $4.13 | $4.20 | $3.97 | 366.90K |
| 2026-06-05 | $4.15 | -5.68% | $4.47 | $4.52 | $4.10 | 124.50K |
| 2026-06-04 | $4.40 | +1.38% | $4.35 | $4.64 | $4.30 | 196.20K |
| 2026-06-03 | $4.34 | +3.83% | $4.14 | $4.35 | $4.14 | 168.40K |
| 2026-06-02 | $4.18 | -6.90% | $4.46 | $4.46 | $4.12 | 218.20K |
| 2026-06-01 | $4.49 | -4.87% | $4.64 | $4.80 | $4.44 | 291.00K |
| 2026-05-29 | $4.72 | -1.26% | $4.77 | $4.91 | $4.64 | 220.40K |
| 2026-05-28 | $4.78 | 0.00% | $4.77 | $4.83 | $4.68 | 259.00K |
| 2026-05-27 | $4.78 | +0.21% | $4.77 | $5.00 | $4.61 | 371.20K |