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

Hookipa Pharma Inc (NQ: HOOK )

0.7680 -0.0320 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2021 4.910 5.300 4.870 5.140 196,539 +0.27(+5.54%)
Oct 29, 2021 4.940 5.061 4.840 4.870 79,553 -0.07(-1.42%)
Oct 28, 2021 4.750 4.980 4.712 4.940 99,352 +0.22(+4.66%)
Oct 27, 2021 4.930 4.990 4.710 4.720 129,071 -0.21(-4.26%)
Oct 26, 2021 5.010 4.930 115,465 -0.07(-1.40%)
Oct 25, 2021 4.990 5.000 144,751 -0.02(-0.40%)
Oct 22, 2021 5.140 5.150 4.900 5.020 146,096 -0.15(-2.90%)
Oct 21, 2021 5.110 5.350 5.110 5.170 138,469 +0.05(+0.98%)
Oct 20, 2021 5.130 5.230 5.070 5.120 101,914 +0.00(+0.00%)
Oct 19, 2021 5.070 5.210 5.030 5.120 109,545 +0.07(+1.39%)
Oct 18, 2021 5.420 5.420 5.000 5.050 338,375 -0.31(-5.78%)
Oct 15, 2021 5.490 5.490 5.330 5.360 104,816 -0.07(-1.29%)
Oct 14, 2021 5.530 5.640 5.400 5.430 183,469 +0.06(+1.12%)
Oct 13, 2021 5.270 5.460 5.270 5.370 133,789 +0.10(+1.90%)
Oct 12, 2021 5.270 5.328 5.170 5.270 114,059 +0.00(+0.00%)
Oct 11, 2021 5.360 5.410 5.170 5.270 129,606 -0.05(-0.94%)
Oct 08, 2021 5.440 5.457 5.220 5.320 231,868 -0.11(-2.03%)
Oct 07, 2021 5.580 5.760 5.410 5.430 188,783 -0.15(-2.69%)
Oct 06, 2021 5.520 5.780 5.500 5.580 164,495 +0.00(+0.00%)
Oct 05, 2021 5.760 5.844 5.520 5.580 151,118 -0.17(-2.96%)
Oct 04, 2021 5.900 5.925 5.727 5.750 245,590 -0.19(-3.20%)
Oct 01, 2021 5.900 6.050 5.720 5.940 166,460 +0.05(+0.85%)
Sep 30, 2021 6.010 6.119 5.870 5.890 163,630 -0.12(-2.00%)
Sep 29, 2021 6.310 6.370 5.950 6.010 373,447 -0.30(-4.75%)
Sep 28, 2021 6.460 6.490 6.270 6.310 130,303 -0.10(-1.56%)
Sep 27, 2021 6.200 6.600 6.120 6.410 267,403 +0.24(+3.89%)
Sep 24, 2021 6.570 6.602 6.100 6.170 406,203 -0.45(-6.80%)
Sep 23, 2021 6.560 6.717 6.520 6.620 99,087 +0.04(+0.61%)
Sep 22, 2021 6.750 6.800 6.480 6.580 264,274 -0.18(-2.66%)
Sep 21, 2021 6.540 6.820 6.380 6.760 147,338 +0.21(+3.21%)
Sep 20, 2021 6.640 6.640 6.310 6.550 453,607 -0.19(-2.82%)
Sep 17, 2021 6.590 6.755 6.320 6.740 362,333 +0.20(+3.06%)
Sep 16, 2021 6.310 6.560 6.190 6.540 318,157 +0.26(+4.14%)
Sep 15, 2021 6.290 6.460 6.010 6.280 496,018 +0.06(+0.96%)
Sep 14, 2021 6.430 6.510 6.190 6.220 122,003 -0.10(-1.58%)
Sep 13, 2021 6.430 6.510 6.180 6.320 188,446 -0.08(-1.25%)
Sep 10, 2021 6.580 6.600 6.275 6.400 196,442 -0.11(-1.69%)
Sep 09, 2021 6.740 6.860 6.500 6.510 234,901 -0.22(-3.27%)
Sep 08, 2021 6.680 6.890 6.530 6.730 201,544 +0.08(+1.20%)
Sep 07, 2021 6.830 6.980 6.650 6.650 368,492 -0.12(-1.77%)
Sep 03, 2021 6.950 6.950 6.640 6.770 200,360 -0.20(-2.87%)
Sep 02, 2021 6.760 7.005 6.660 6.970 253,666 +0.22(+3.26%)
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.