ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Whitehawk Therapeutics, Inc. - Common Stock (NQ:WHWK)

2.210 -0.400 (-15.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 2.510 2.570 2.080 2.210 2,735,809 -0.40(-15.33%)
Oct 16, 2025 3.460 3.770 2.450 2.610 94,278,456 +0.51(+24.29%)
Oct 15, 2025 2.000 2.120 1.980 2.100 126,373 +0.13(+6.60%)
Oct 14, 2025 2.070 2.130 1.870 1.970 301,136 -0.07(-3.43%)
Oct 13, 2025 2.020 2.100 1.990 2.040 31,084 +0.02(+0.99%)
Oct 10, 2025 2.179 2.182 2.020 2.020 46,042 -0.15(-6.91%)
Oct 09, 2025 2.170 2.240 2.130 2.170 83,549 +0.04(+1.88%)
Oct 08, 2025 2.240 2.272 2.060 2.130 75,036 -0.09(-4.05%)
Oct 07, 2025 2.120 2.290 2.110 2.220 118,451 +0.07(+3.26%)
Oct 06, 2025 1.990 2.180 1.980 2.150 498,334 +0.19(+9.69%)
Oct 03, 2025 1.910 2.020 1.910 1.960 81,808 +0.02(+1.03%)
Oct 02, 2025 2.000 2.000 1.860 1.940 175,247 +0.03(+1.57%)
Oct 01, 2025 1.860 1.950 1.860 1.910 44,722 +0.01(+0.53%)
Sep 30, 2025 1.900 1.935 1.820 1.900 18,552 -0.02(-1.04%)
Sep 29, 2025 1.970 1.970 1.880 1.920 102,531 -0.02(-1.03%)
Sep 26, 2025 1.890 1.949 1.890 1.940 90,587 +0.05(+2.65%)
Sep 25, 2025 1.950 1.950 1.880 1.890 113,583 -0.02(-1.05%)
Sep 24, 2025 1.940 1.940 1.860 1.910 32,182 -0.01(-0.52%)
Sep 23, 2025 1.930 1.970 1.870 1.920 36,734 +0.02(+1.05%)
Sep 22, 2025 2.000 2.000 1.890 1.900 47,033 -0.02(-1.04%)
Sep 19, 2025 1.970 2.010 1.885 1.920 149,631 -0.05(-2.54%)
Sep 18, 2025 1.950 2.018 1.950 1.970 134,004 +0.02(+1.03%)
Sep 17, 2025 1.920 2.000 1.900 1.950 395,753 +0.00(+0.00%)
Sep 16, 2025 1.860 2.020 1.805 1.950 95,860 +0.09(+4.84%)
Sep 15, 2025 1.980 1.980 1.800 1.860 105,693 -0.13(-6.53%)
Sep 12, 2025 1.940 2.020 1.910 1.990 243,267 -0.02(-1.00%)
Sep 11, 2025 1.790 2.040 1.780 2.010 251,191 +0.22(+12.29%)
Sep 10, 2025 1.800 1.840 1.790 1.790 26,150 -0.01(-0.56%)
Sep 09, 2025 1.760 1.850 1.760 1.800 25,082 +0.01(+0.56%)
Sep 08, 2025 1.800 1.830 1.770 1.790 54,986 -0.03(-1.65%)
Sep 05, 2025 1.800 1.850 1.800 1.820 36,923 +0.01(+0.55%)
Sep 04, 2025 1.800 1.833 1.800 1.810 28,791 +0.00(+0.00%)
Sep 03, 2025 1.850 1.870 1.800 1.810 126,566 -0.01(-0.55%)
Sep 02, 2025 1.760 1.860 1.760 1.820 58,711 +0.02(+0.83%)
Aug 29, 2025 1.780 1.810 1.770 1.805 155,411 +0.03(+1.98%)
Aug 28, 2025 1.810 1.852 1.770 1.770 145,196 -0.04(-2.21%)
Aug 27, 2025 1.810 1.860 1.810 1.810 70,452 +0.00(+0.00%)
Aug 26, 2025 1.710 1.835 1.710 1.810 125,163 +0.11(+6.47%)
Aug 25, 2025 1.710 1.750 1.700 1.700 12,034 -0.04(-2.30%)
Aug 22, 2025 1.680 1.760 1.680 1.740 70,989 +0.09(+5.45%)
Aug 21, 2025 1.620 1.680 1.600 1.650 48,668 +0.00(+0.00%)
Aug 20, 2025 1.660 1.680 1.620 1.650 301,878 +0.00(+0.00%)
Aug 19, 2025 1.610 1.690 1.570 1.650 467,902 +0.04(+2.48%)
Aug 18, 2025 1.600 1.652 1.590 1.610 149,779 +0.01(+0.63%)
Aug 15, 2025 1.620 1.700 1.600 1.600 140,334 -0.02(-1.23%)
Aug 14, 2025 1.680 1.690 1.610 1.620 95,282 -0.09(-5.26%)
Aug 13, 2025 1.700 1.800 1.700 1.710 110,635 +0.00(+0.00%)
Aug 12, 2025 1.695 1.780 1.682 1.710 84,385 +0.02(+1.18%)
Aug 11, 2025 1.750 1.750 1.660 1.690 54,110 -0.06(-3.43%)
Aug 08, 2025 1.720 1.840 1.670 1.750 65,828 +0.03(+1.74%)
Aug 07, 2025 1.760 1.775 1.711 1.720 21,876 -0.08(-4.44%)
Aug 06, 2025 1.770 1.810 1.701 1.800 45,483 +0.03(+1.69%)
Aug 05, 2025 1.770 1.790 1.760 1.770 9,130 +0.01(+0.57%)
Aug 04, 2025 1.740 1.780 1.700 1.760 28,507 +0.02(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.