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

Hookipa Pharma Inc (NQ: HOOK )

0.9179 +0.0179 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2022 2.280 2.410 2.220 2.400 2,573,981 +0.07(+3.00%)
Feb 25, 2022 2.380 2.500 2.260 2.330 2,456,153 -0.09(-3.92%)
Feb 24, 2022 2.130 2.430 2.110 2.425 4,010,093 -0.04(-1.42%)
Feb 23, 2022 2.330 2.690 2.190 2.460 8,387,405 -0.06(-2.38%)
Feb 22, 2022 2.570 3.050 2.450 2.520 47,374,828 +0.04(+1.61%)
Feb 18, 2022 2.480 0 +0.48(+24.00%)
Feb 17, 2022 1.960 2.040 1.870 2.000 16,086,016 -0.07(-3.38%)
Feb 16, 2022 2.020 2.380 1.871 2.070 180,778,992 +0.73(+54.48%)
Feb 15, 2022 1.300 1.360 1.270 1.340 10,767,624 +0.08(+6.35%)
Feb 14, 2022 1.310 1.310 1.250 1.260 103,901 -0.02(-1.56%)
Feb 11, 2022 1.340 1.390 1.280 1.280 310,585 -0.08(-5.88%)
Feb 10, 2022 1.370 1.442 1.320 1.360 363,893 -0.02(-1.45%)
Feb 09, 2022 1.290 1.380 1.290 1.380 431,607 +0.10(+7.81%)
Feb 08, 2022 1.350 1.350 1.270 1.280 195,048 -0.04(-3.03%)
Feb 07, 2022 1.330 1.370 1.290 1.320 444,459 +0.06(+4.76%)
Feb 04, 2022 1.340 1.346 1.250 1.260 492,059 -0.04(-3.08%)
Feb 03, 2022 1.380 1.300 1.300 216,116 -0.08(-5.80%)
Feb 02, 2022 1.590 1.590 1.380 1.380 421,645 -0.16(-10.39%)
Feb 01, 2022 1.530 1.550 1.450 1.540 310,711 +0.04(+2.67%)
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%)
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.