La bourse est fermée

Werewolf Therapeutics, Inc. (HOWL)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4400-0,0700 (-2,79 %)
À la clôture : 04:00PM EDT
2,4100 -0,03 (-1,23 %)
Échanges après Bourse : 05:49PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,47002,70002,34002,44002,44004 306 400
27 juin 20242,31002,73002,31002,51002,5100538 300
26 juin 20242,41002,58202,22002,34002,3400446 500
25 juin 20242,72002,72001,96002,34002,34001 008 700
24 juin 20242,86002,98602,60502,61002,6100386 500
21 juin 20242,79003,03502,70002,88002,8800333 800
20 juin 20242,90002,98502,61002,69002,6900321 800
18 juin 20243,11003,20002,87502,89002,8900230 600
17 juin 20243,05003,22002,96003,13003,1300219 300
14 juin 20243,27003,27003,01003,01003,0100193 500
13 juin 20243,15003,49003,13503,25003,2500294 800
12 juin 20243,21003,46002,95003,07003,0700368 900
11 juin 20243,27003,34003,02003,20003,2000171 300
10 juin 20243,18003,47003,06003,25003,2500312 700
07 juin 20243,49003,69503,36103,49003,4900172 400
06 juin 20243,59003,64503,35003,50003,5000260 300
05 juin 20243,64003,71503,42003,59003,5900187 000
04 juin 20244,16004,16003,59003,64003,6400297 600
03 juin 20244,73004,73003,89003,99003,9900417 300
31 mai 20245,38005,73005,08005,17005,1700311 900
30 mai 20245,04005,47004,97005,36005,3600110 300
29 mai 20244,87005,21004,87005,09005,090073 400
28 mai 20244,91005,19004,66504,96004,9600225 500
24 mai 20245,10005,56004,84004,88004,8800220 700
23 mai 20244,89005,16004,82405,16005,1600130 700
22 mai 20245,19005,19004,75004,89004,8900175 300
21 mai 20244,77005,29004,76505,00005,000081 400
20 mai 20244,69004,93004,57004,78004,7800343 400
17 mai 20244,87004,96004,72004,72004,7200114 600
16 mai 20244,87005,03504,64004,88004,8800135 500
15 mai 20245,08005,41004,82004,85004,8500161 600
14 mai 20244,48005,11004,48004,93004,9300186 700
13 mai 20245,02005,16604,40004,46004,4600356 100
10 mai 20245,61005,61005,02005,05005,050091 400
09 mai 20245,45005,69005,30505,57005,5700126 600
08 mai 20245,72005,84005,39005,48005,4800102 700
07 mai 20246,00006,00505,66005,72005,720086 000
06 mai 20245,88006,24005,71005,98005,9800203 500
03 mai 20246,13006,34205,78006,07006,0700138 900
02 mai 20246,12006,33505,93006,08006,080090 500
01 mai 20246,24006,48605,96006,02006,0200196 900
30 avr. 20246,61006,74006,19006,24006,2400143 400
29 avr. 20246,73006,89006,28006,66006,6600126 000
26 avr. 20246,22006,78006,10006,75006,750082 000
25 avr. 20246,28006,30006,00006,21006,210078 700
24 avr. 20246,38006,65006,24006,39006,390081 700
23 avr. 20246,13006,44005,96006,44006,4400393 900
22 avr. 20245,97006,15805,77106,09006,0900241 400
19 avr. 20245,79005,97505,62005,90005,9000120 900
18 avr. 20245,96006,12005,75005,87005,8700119 000
17 avr. 20245,57006,04005,55005,84005,8400409 900
16 avr. 20245,53005,82005,34005,61005,6100425 700
15 avr. 20244,77005,49004,77005,49005,4900261 400
12 avr. 20245,08005,08004,50004,69004,6900413 100
11 avr. 20245,36005,38004,86505,07005,0700245 900
10 avr. 20245,21005,32005,08005,29005,290087 000
09 avr. 20245,38005,40005,27005,35005,350070 200
08 avr. 20245,90005,99005,25005,38005,3800280 500
05 avr. 20246,00006,10005,80005,92005,920092 500
04 avr. 20246,03006,32505,97006,00006,0000160 300
03 avr. 20246,33006,38506,02006,02006,0200126 100
02 avr. 20246,34006,38005,92006,06006,060080 600
01 avr. 20246,54006,74006,16006,38006,380086 100
28 mars 20246,43006,66006,24006,48006,4800152 700
27 mars 20246,07006,73006,01506,35006,3500195 900
26 mars 20246,04006,10005,81006,04006,0400115 500
25 mars 20246,02006,16005,92006,01006,0100156 000
22 mars 20245,82006,17005,77006,08006,080069 800
21 mars 20246,17006,34005,80005,85005,8500181 100
20 mars 20245,97006,11005,86006,11006,1100153 800
19 mars 20246,06006,06005,87005,94005,9400152 700
18 mars 20246,25006,27505,98006,02006,0200124 200
15 mars 20246,11006,40006,11006,14006,1400309 100
14 mars 20246,11006,30006,00006,11006,1100124 600
13 mars 20246,57006,60506,10006,22006,2200671 200
12 mars 20246,54006,79006,46006,60006,600091 600
11 mars 20246,58006,78006,34006,55006,5500121 000
08 mars 20246,98007,08006,50006,51006,5100165 600
07 mars 20247,00007,03006,31006,75006,7500178 400
06 mars 20246,97007,17006,76007,03007,0300111 700
05 mars 20246,86007,04006,68406,83006,830078 300
04 mars 20247,04007,05106,72006,88006,8800111 400
01 mars 20247,04007,17006,76007,00007,0000156 700
29 févr. 20246,41007,30506,40006,92006,9200246 200
28 févr. 20248,07008,10506,26006,36006,3600611 900
27 févr. 20247,50008,14007,38007,91007,9100242 000
26 févr. 20247,42008,19407,11107,35007,3500242 800
23 févr. 20246,55007,39006,50007,39007,3900209 800
22 févr. 20246,84006,97006,55006,63006,630071 000
21 févr. 20246,72006,76006,27006,62006,6200111 800
20 févr. 20246,61007,25006,61006,76006,7600179 400
16 févr. 20246,27006,89006,27006,89006,8900163 000
15 févr. 20246,03006,41505,98506,30006,3000109 200
14 févr. 20245,97006,13805,73005,97005,9700230 400
13 févr. 20246,05006,32005,77005,87005,8700164 300
12 févr. 20246,44006,75005,83006,12006,1200653 800
09 févr. 20246,94007,17006,34006,62006,6200204 200
08 févr. 20246,39007,23006,21006,91006,9100140 300
07 févr. 20246,63006,77006,14006,31006,3100151 500
06 févr. 20246,14006,72006,13006,50006,5000296 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...