Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hookipa Pharma Inc (NQ: HOOK )

0.9325 +0.0023 (+0.25%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.380 1.515 1.500 395,575 +0.13(+9.49%)
Jan 28, 2022 1.330 1.390 1.270 1.370 279,534 +0.03(+2.24%)
Jan 27, 2022 1.480 1.480 1.330 1.340 274,702 -0.12(-8.22%)
Jan 26, 2022 1.550 1.600 1.436 1.460 457,320 -0.04(-2.67%)
Jan 25, 2022 1.490 1.530 1.440 1.500 205,165 +0.01(+0.67%)
Jan 24, 2022 1.470 1.500 1.340 1.490 503,074 -0.01(-0.67%)
Jan 21, 2022 1.790 1.790 1.430 1.500 1,086,007 -0.26(-14.77%)
Jan 20, 2022 2.000 2.020 1.750 1.760 1,007,405 -0.21(-10.66%)
Jan 19, 2022 2.020 2.080 1.930 1.970 275,340 -0.05(-2.48%)
Jan 18, 2022 2.050 2.100 1.940 2.020 424,361 -0.03(-1.46%)
Jan 14, 2022 2.050 0 +0.11(+5.67%)
Jan 13, 2022 1.970 2.070 1.910 1.940 497,671 -0.05(-2.51%)
Jan 12, 2022 2.030 2.140 1.900 1.990 460,828 -0.03(-1.49%)
Jan 11, 2022 2.160 2.230 2.000 2.020 411,514 -0.11(-5.16%)
Jan 10, 2022 2.140 2.170 2.050 2.130 152,201 -0.02(-0.93%)
Jan 07, 2022 2.140 2.220 2.070 2.150 87,257 +0.00(+0.00%)
Jan 06, 2022 2.140 2.225 2.010 2.150 255,545 +0.01(+0.47%)
Jan 05, 2022 2.260 2.310 2.100 2.140 610,275 -0.09(-4.04%)
Jan 04, 2022 2.460 2.460 2.220 2.230 278,355 -0.19(-7.85%)
Jan 03, 2022 2.370 2.450 2.270 2.420 362,855 +0.09(+3.86%)
Dec 31, 2021 2.490 2.494 2.300 2.330 267,120 -0.13(-5.28%)
Dec 30, 2021 2.400 2.565 2.400 2.460 174,141 +0.06(+2.50%)
Dec 29, 2021 2.390 2.440 2.330 2.400 170,405 +0.00(+0.00%)
Dec 28, 2021 2.390 2.480 2.370 2.400 178,833 -0.01(-0.41%)
Dec 27, 2021 2.510 2.520 2.370 2.410 134,050 -0.10(-3.98%)
Dec 23, 2021 2.450 2.585 2.420 2.510 160,003 +0.06(+2.45%)
Dec 22, 2021 2.410 2.490 2.393 2.450 334,687 -0.03(-1.21%)
Dec 21, 2021 2.520 2.550 2.450 2.480 362,087 -0.02(-0.80%)
Dec 20, 2021 2.630 2.650 2.470 2.500 278,410 -0.13(-4.94%)
Dec 17, 2021 2.680 2.825 2.598 2.630 287,465 -0.06(-2.23%)
Dec 16, 2021 2.840 2.850 2.670 2.690 169,145 -0.05(-1.82%)
Dec 15, 2021 2.650 2.830 2.560 2.740 177,184 +0.08(+3.01%)
Dec 14, 2021 2.750 2.830 2.630 2.660 200,793 -0.11(-3.97%)
Dec 13, 2021 2.860 2.900 2.700 2.770 131,141 -0.10(-3.48%)
Dec 10, 2021 3.060 3.130 2.860 2.870 144,181 -0.17(-5.59%)
Dec 09, 2021 3.150 3.210 2.950 3.040 170,185 -0.14(-4.40%)
Dec 08, 2021 3.100 3.250 3.070 3.180 189,989 +0.06(+1.92%)
Dec 07, 2021 3.030 3.250 3.000 3.120 400,188 +0.18(+6.12%)
Dec 06, 2021 2.950 3.140 2.810 2.940 386,503 +0.02(+0.68%)
Dec 03, 2021 3.170 3.170 2.920 2.920 138,567 -0.22(-7.01%)
Dec 02, 2021 3.120 3.160 2.950 3.140 188,444 +0.06(+1.95%)
Dec 01, 2021 3.290 3.330 3.060 3.080 156,238 -0.15(-4.64%)
Nov 30, 2021 3.210 3.350 3.170 3.230 955,127 +0.01(+0.31%)
Nov 29, 2021 3.360 3.400 3.200 3.220 155,474 -0.04(-1.23%)
Nov 26, 2021 3.490 3.490 3.180 3.260 159,165 -0.22(-6.32%)
Nov 24, 2021 3.400 3.520 3.311 3.480 110,020 +0.08(+2.35%)
Nov 23, 2021 3.490 3.490 3.290 3.400 232,218 -0.09(-2.58%)
Nov 22, 2021 3.550 3.600 3.434 3.490 245,622 -0.02(-0.57%)
Nov 19, 2021 3.590 3.600 3.430 3.510 169,291 -0.08(-2.23%)
Nov 18, 2021 3.780 3.630 3.560 3.590 203,661 -0.19(-5.03%)
Nov 17, 2021 3.830 3.866 3.750 3.780 230,494 -0.05(-1.31%)
Nov 16, 2021 3.890 3.910 3.800 3.830 269,969 -0.11(-2.79%)
Nov 15, 2021 4.150 4.160 3.900 3.940 453,506 -0.23(-5.52%)
Nov 12, 2021 4.260 4.270 4.130 4.170 298,381 -0.16(-3.70%)
Nov 11, 2021 4.420 4.430 4.320 4.330 205,241 -0.02(-0.46%)
Nov 10, 2021 4.870 4.330 4.350 530,890 -0.70(-13.86%)
Nov 09, 2021 5.060 5.080 4.820 5.050 133,625 +0.01(+0.20%)
Nov 08, 2021 5.000 5.060 4.976 5.040 94,286 +0.08(+1.61%)
Nov 05, 2021 5.190 5.370 4.880 4.960 229,222 -0.20(-3.88%)
Nov 04, 2021 5.330 5.330 5.100 5.160 86,429 -0.14(-2.64%)
Nov 03, 2021 5.000 5.340 4.998 5.300 187,021 +0.26(+5.16%)
Nov 02, 2021 5.160 5.180 4.960 5.040 94,983 -0.10(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.