Nighthawk Biosciences Inc (NHWK) Historical Stock Data

0.16 ↑0.00 (0.00%)

As of February 5, 2024, 3:30pm EST.

Historical Data

In the past 30 trading days, NHWK is up 0.26% a day on average. There have been 14 days where Nighthawk Biosciences Inc closed green and 16 days where NHWK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-05	0.16	0.16	↑$0.00 (0.30%)	0.16	0.16	134.40K
2024-03-28	0.17	0.16	↓$0.00 (-2.41%)	0.16	0.17	367.52K
2024-03-26	0.17	0.17	↑$0.00 (2.88%)	0.16	0.18	514.24K
2024-03-22	0.16	0.16	↑$0.00 (0.00%)	0.16	0.16	332.34K
2024-03-21	0.17	0.16	↓$0.00 (-2.06%)	0.16	0.17	390.43K
2024-03-18	0.17	0.16	↓$0.01 (-3.38%)	0.15	0.17	583.69K
2024-03-15	0.16	0.17	↑$0.01 (8.39%)	0.15	0.17	741.86K
2024-03-13	0.16	0.16	↓$0.00 (-0.95%)	0.15	0.17	596.08K
2024-03-08	0.15	0.17	↑$0.01 (6.93%)	0.15	0.18	10.23M
2024-03-01	0.32	0.32	↑$0.00 (1.03%)	0.31	0.34	35.90K
2024-02-27	0.32	0.32	↓$0.00 (-0.93%)	0.30	0.32	43.63K
2024-02-23	0.32	0.30	↓$0.01 (-3.82%)	0.30	0.32	71.35K
2024-02-16	0.35	0.33	↓$0.02 (-5.69%)	0.33	0.36	173.61K
2024-02-15	0.36	0.35	↓$0.01 (-2.36%)	0.34	0.37	153.86K
2024-02-12	0.35	0.35	↑$0.00 (0.60%)	0.34	0.37	81.21K
2024-02-09	0.36	0.36	↓$0.00 (-0.22%)	0.35	0.38	102.10K
2024-02-08	0.36	0.36	↑$0.00 (1.00%)	0.35	0.38	121.28K
2024-02-07	0.40	0.37	↓$0.03 (-8.27%)	0.35	0.40	96.48K
2024-02-05	0.37	0.41	↑$0.04 (11.13%)	0.37	0.43	170.75K
2024-02-02	0.37	0.38	↑$0.01 (2.57%)	0.36	0.38	33.66K
2024-02-01	0.38	0.38	↓$0.00 (-0.55%)	0.36	0.39	25.52K
2024-01-31	0.35	0.38	↑$0.03 (7.21%)	0.35	0.39	107.28K
2024-01-30	0.38	0.36	↓$0.02 (-5.57%)	0.34	0.38	76.76K
2024-01-29	0.36	0.37	↑$0.01 (1.62%)	0.36	0.38	45.96K
2024-01-26	0.37	0.37	↓$0.00 (-0.46%)	0.36	0.38	70.58K
2024-01-25	0.36	0.38	↑$0.02 (4.86%)	0.35	0.41	663.87K
2024-01-24	0.35	0.34	↓$0.01 (-3.53%)	0.33	0.37	76.22K
2024-01-23	0.37	0.36	↓$0.01 (-1.91%)	0.35	0.39	67.44K
2024-01-22	0.36	0.36	↓$0.00 (-0.28%)	0.35	0.40	89.18K
2024-01-19	0.37	0.38	↑$0.01 (1.75%)	0.37	0.43	167.93K