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

Hookipa Pharma Inc (NQ: HOOK )

0.8933 +0.0872 (+10.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 1.520 1.600 1.480 1.500 210,921 -0.05(-3.23%)
Apr 28, 2022 1.520 1.579 1.460 1.550 389,229 +0.02(+1.31%)
Apr 27, 2022 1.450 1.550 1.420 1.530 393,144 +0.07(+4.79%)
Apr 26, 2022 1.560 1.562 1.445 1.460 386,900 -0.13(-8.18%)
Apr 25, 2022 1.480 1.610 1.480 1.590 334,839 +0.08(+5.30%)
Apr 22, 2022 1.560 1.580 1.480 1.510 363,128 -0.03(-1.95%)
Apr 21, 2022 1.670 1.700 1.520 1.540 483,045 -0.13(-7.78%)
Apr 20, 2022 1.640 1.735 1.615 1.670 327,751 +0.01(+0.60%)
Apr 19, 2022 1.650 1.682 1.585 1.660 412,295 -0.01(-0.60%)
Apr 18, 2022 1.760 1.770 1.640 1.670 449,096 -0.12(-6.70%)
Apr 14, 2022 1.970 1.970 1.750 1.790 1,310,229 -0.17(-8.67%)
Apr 13, 2022 1.750 2.200 1.710 1.960 7,444,514 +0.19(+10.73%)
Apr 12, 2022 1.730 1.940 1.730 1.770 1,046,658 +0.01(+0.57%)
Apr 11, 2022 1.830 1.854 1.730 1.760 663,238 -0.07(-3.83%)
Apr 08, 2022 1.940 1.954 1.810 1.830 461,599 -0.06(-3.17%)
Apr 07, 2022 1.940 1.950 1.860 1.890 355,934 -0.06(-3.08%)
Apr 06, 2022 2.010 2.040 1.870 1.950 723,764 -0.14(-6.70%)
Apr 05, 2022 2.110 2.205 2.030 2.090 853,046 -0.01(-0.48%)
Apr 04, 2022 2.280 2.329 2.040 2.100 1,414,142 -0.21(-9.09%)
Apr 01, 2022 2.330 2.390 2.240 2.310 1,265,919 +0.03(+1.32%)
Mar 31, 2022 2.090 2.310 2.000 2.280 2,010,619 +0.23(+11.22%)
Mar 30, 2022 2.020 2.190 1.960 2.050 1,705,020 +0.05(+2.50%)
Mar 29, 2022 1.850 2.030 1.810 2.000 1,210,329 +0.21(+11.73%)
Mar 28, 2022 1.880 1.910 1.720 1.790 1,469,787 -0.10(-5.29%)
Mar 25, 2022 1.730 2.190 1.720 1.890 6,252,519 +0.17(+9.88%)
Mar 24, 2022 1.830 1.850 1.660 1.720 2,537,766 +0.14(+8.86%)
Mar 23, 2022 1.630 1.690 1.560 1.580 751,277 -0.02(-1.25%)
Mar 22, 2022 1.620 1.660 1.580 1.600 875,073 -0.02(-1.23%)
Mar 21, 2022 1.740 1.750 1.590 1.620 1,470,010 -0.15(-8.47%)
Mar 18, 2022 1.710 1.810 1.690 1.770 1,064,273 +0.09(+5.36%)
Mar 17, 2022 1.660 1.690 1.620 1.680 682,476 +0.00(+0.00%)
Mar 16, 2022 1.520 1.690 1.500 1.680 1,977,226 +0.17(+11.26%)
Mar 15, 2022 1.420 1.510 1.370 1.510 1,423,197 +0.11(+7.86%)
Mar 14, 2022 1.450 1.476 1.360 1.400 1,382,739 -0.10(-6.67%)
Mar 11, 2022 1.520 1.580 1.440 1.500 1,323,645 -0.04(-2.60%)
Mar 10, 2022 1.600 1.620 1.470 1.540 2,155,643 -0.11(-6.67%)
Mar 09, 2022 1.650 1.720 1.590 1.650 2,066,442 +0.05(+3.12%)
Mar 08, 2022 1.600 1.700 1.550 1.600 3,317,931 -0.06(-3.61%)
Mar 07, 2022 1.610 1.760 1.612 1.660 1,989,318 -0.03(-1.78%)
Mar 04, 2022 1.880 1.880 1.650 1.690 3,829,650 -0.17(-9.14%)
Mar 03, 2022 1.990 1.990 1.800 1.860 3,973,418 -0.14(-7.00%)
Mar 02, 2022 2.090 2.100 1.810 2.000 10,729,746 -0.52(-20.63%)
Mar 01, 2022 2.390 2.790 2.360 2.520 6,077,000 +0.12(+5.00%)
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%)
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.