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 (%)
Jun 30, 2023 0.8200 0.9099 0.8100 0.8800 607,577 +0.08(+10.44%)
Jun 29, 2023 0.8100 0.8296 0.7822 0.7968 511,985 -0.00(-0.26%)
Jun 28, 2023 0.7800 0.8075 0.7800 0.7989 230,130 +0.01(+1.38%)
Jun 27, 2023 0.7700 0.8045 0.7700 0.7880 474,367 +0.01(+1.42%)
Jun 26, 2023 0.8500 0.8700 0.7753 0.7770 1,117,047 -0.10(-11.36%)
Jun 23, 2023 0.8800 0.9099 0.8500 0.8766 786,458 -0.02(-2.61%)
Jun 22, 2023 0.9800 0.9817 0.8997 0.9001 971,365 -0.07(-7.54%)
Jun 21, 2023 0.9800 0.9999 0.9100 0.9735 891,234 -0.05(-4.56%)
Jun 20, 2023 1.000 1.050 0.9650 1.020 678,625 -0.02(-1.92%)
Jun 16, 2023 1.060 1.090 1.000 1.040 673,801 -0.03(-2.80%)
Jun 15, 2023 1.080 1.140 1.050 1.070 711,726 -0.48(-30.97%)
May 08, 2023 1.620 1.750 1.353 1.550 3,981,560 -0.12(-7.19%)
May 05, 2023 1.350 1.779 1.350 1.670 2,668,660 +0.31(+22.79%)
May 04, 2023 1.230 1.490 1.200 1.360 2,123,542 +0.16(+13.33%)
May 03, 2023 1.110 1.320 1.070 1.200 1,512,687 +0.10(+9.09%)
May 02, 2023 1.100 1.160 1.090 1.100 748,800 +0.01(+0.92%)
May 01, 2023 1.000 1.130 1.000 1.090 1,691,763 +0.09(+9.00%)
Apr 28, 2023 1.010 1.050 0.9700 1.000 466,408 -0.01(-0.99%)
Apr 27, 2023 1.050 1.065 1.010 1.010 597,851 +0.00(+0.00%)
Apr 26, 2023 0.9875 1.120 0.9300 1.010 3,858,056 +0.06(+6.20%)
Apr 25, 2023 0.8800 1.020 0.8700 0.9510 2,392,531 +0.06(+6.85%)
Apr 24, 2023 0.7700 0.9280 0.7485 0.8900 2,403,163 +0.13(+17.11%)
Apr 21, 2023 0.6800 0.7822 0.6800 0.7600 253,612 +0.04(+5.56%)
Apr 20, 2023 0.7500 0.7600 0.6900 0.7200 287,160 -0.02(-2.11%)
Apr 19, 2023 0.7700 0.7712 0.7211 0.7355 270,128 -0.00(-0.61%)
Apr 18, 2023 0.7700 0.7903 0.7400 0.7400 70,498 -0.01(-1.24%)
Apr 17, 2023 0.7500 0.7640 0.7301 0.7493 53,712 +0.01(+0.74%)
Apr 14, 2023 0.7500 0.7800 0.7200 0.7438 105,929 -0.01(-1.57%)
Apr 13, 2023 0.7760 0.7760 0.7200 0.7557 90,669 +0.04(+5.18%)
Apr 12, 2023 0.7185 0.7620 0.7181 0.7185 80,621 -0.01(-0.96%)
Apr 11, 2023 0.7300 0.7479 0.7120 0.7255 72,695 -0.00(-0.48%)
Apr 10, 2023 0.7100 0.7460 0.7050 0.7290 28,235 +0.00(+0.44%)
Apr 06, 2023 0.7500 0.7500 0.7100 0.7258 63,664 +0.02(+2.63%)
Apr 05, 2023 0.7300 0.7380 0.7000 0.7072 119,470 -0.02(-2.86%)
Apr 04, 2023 0.7200 0.7500 0.7099 0.7280 70,861 -0.00(-0.55%)
Apr 03, 2023 0.7340 0.7380 0.7179 0.7320 50,941 -0.00(-0.54%)
Mar 31, 2023 0.7400 0.7400 0.6980 0.7360 161,086 +0.02(+2.18%)
Mar 30, 2023 0.7250 0.7557 0.7164 0.7203 296,663 -0.01(-0.70%)
Mar 29, 2023 0.7310 0.7898 0.7160 0.7254 167,825 +0.00(+0.57%)
Mar 28, 2023 0.7600 0.7870 0.7034 0.7213 225,574 -0.04(-5.09%)
Mar 27, 2023 0.7600 0.8480 0.7600 0.7600 110,996 -0.00(-0.14%)
Mar 24, 2023 0.7700 0.8100 0.7611 0.7611 134,462 -0.04(-5.51%)
Mar 23, 2023 0.8207 0.8400 0.7800 0.8055 107,932 +0.01(+0.69%)
Mar 22, 2023 0.8500 0.8600 0.8000 0.8000 81,563 -0.03(-3.61%)
Mar 21, 2023 0.8600 0.8686 0.8100 0.8300 131,550 +0.02(+2.53%)
Mar 20, 2023 0.8700 0.8900 0.8000 0.8095 136,279 -0.01(-1.28%)
Mar 17, 2023 0.8500 0.8900 0.8000 0.8200 155,842 -0.01(-1.18%)
Mar 16, 2023 0.8000 0.8500 0.8043 0.8298 67,171 +0.02(+2.44%)
Mar 15, 2023 0.8800 0.8990 0.7900 0.8100 170,269 +0.00(+0.00%)
Mar 14, 2023 0.8100 0.8670 0.8100 0.8100 267,004 +0.05(+7.13%)
Mar 13, 2023 0.8000 0.8301 0.7561 0.7561 228,237 -0.05(-6.65%)
Mar 10, 2023 0.9076 0.9076 0.7500 0.8100 341,300 -0.07(-7.95%)
Mar 09, 2023 0.9000 0.9095 0.8610 0.8800 61,707 -0.00(-0.11%)
Mar 08, 2023 0.8900 0.9100 0.8725 0.8810 44,720 +0.00(+0.11%)
Mar 07, 2023 0.8900 0.9180 0.8731 0.8800 83,130 -0.01(-1.12%)
Mar 06, 2023 0.8900 0.9130 0.8730 0.8900 119,997 +0.00(+0.11%)
Mar 03, 2023 0.9000 0.9134 0.8730 0.8890 129,593 -0.01(-1.22%)
Mar 02, 2023 0.9100 0.9200 0.8702 0.9000 83,643 +0.01(+1.37%)
Mar 01, 2023 0.8600 0.9500 0.8501 0.8878 520,587 +0.02(+2.64%)
Feb 28, 2023 0.8709 0.9230 0.8511 0.8650 137,102 -0.01(-0.68%)
Feb 27, 2023 0.9200 0.9224 0.8709 0.8709 346,813 -0.02(-2.09%)
Feb 24, 2023 0.9000 0.9000 0.8819 0.8895 137,976 -0.02(-2.25%)
Feb 23, 2023 0.8900 0.9300 0.8900 0.9100 245,469 +0.02(+2.03%)
Feb 22, 2023 0.9100 0.9299 0.8900 0.8919 82,996 -0.02(-2.32%)
Feb 21, 2023 0.9300 0.9300 0.9120 0.9131 94,636 -0.02(-1.87%)
Feb 17, 2023 0.9100 0.9408 0.9100 0.9305 139,222 +0.00(+0.05%)
Feb 16, 2023 0.9200 0.9580 0.9200 0.9300 114,166 -0.03(-2.69%)
Feb 15, 2023 0.9500 0.9694 0.9301 0.9557 69,901 +0.02(+2.29%)
Feb 14, 2023 0.9500 0.9700 0.9250 0.9343 184,254 -0.01(-1.57%)
Feb 13, 2023 0.9400 0.9994 0.9253 0.9492 302,320 +0.03(+3.74%)
Feb 10, 2023 0.9370 0.9410 0.9150 0.9150 87,115 -0.01(-0.54%)
Feb 09, 2023 0.9500 0.9899 0.9200 0.9200 150,402 +0.00(+0.01%)
Feb 08, 2023 0.9700 0.9900 0.9180 0.9199 196,878 -0.04(-3.84%)
Feb 07, 2023 1.000 1.020 0.9100 0.9566 472,235 -0.04(-4.29%)
Feb 06, 2023 1.030 1.030 0.9819 0.9995 101,794 -0.00(-0.05%)
Feb 03, 2023 1.000 1.050 0.9982 1.000 168,110 -0.01(-0.99%)
Feb 02, 2023 1.010 1.020 0.9810 1.010 258,105 +0.03(+2.97%)
Feb 01, 2023 0.9874 1.020 0.9711 0.9809 185,191 -0.02(-1.91%)
Jan 31, 2023 0.9900 1.020 0.9765 1.000 201,187 +0.02(+2.04%)
Jan 30, 2023 0.9800 1.000 0.9600 0.9800 143,267 -0.02(-2.00%)
Jan 27, 2023 0.9900 1.020 0.9730 1.000 248,857 +0.00(+0.00%)
Jan 26, 2023 0.9900 1.010 0.9710 1.000 213,798 +0.03(+2.99%)
Jan 25, 2023 0.9900 1.030 0.9502 0.9710 161,275 +0.01(+0.83%)
Jan 24, 2023 1.000 1.010 0.9606 0.9630 217,374 -0.04(-3.69%)
Jan 23, 2023 1.050 1.050 0.9808 0.9999 234,269 -0.00(-0.01%)
Jan 20, 2023 1.020 1.030 0.9900 1.000 144,874 -0.02(-1.96%)
Jan 19, 2023 0.9900 1.040 0.9900 1.020 115,882 +0.02(+2.00%)
Jan 18, 2023 1.060 1.080 0.9805 1.000 316,515 -0.03(-2.91%)
Jan 17, 2023 1.100 1.100 1.000 1.030 236,178 +0.03(+3.00%)
Jan 13, 2023 0.9500 1.050 0.9487 1.000 296,501 +0.05(+5.26%)
Jan 12, 2023 0.9500 0.9900 0.9101 0.9500 154,842 +0.00(+0.00%)
Jan 11, 2023 0.9500 0.9900 0.9100 0.9500 219,581 +0.02(+1.75%)
Jan 10, 2023 0.8900 0.9338 0.8801 0.9337 108,807 +0.04(+4.91%)
Jan 09, 2023 0.9500 0.9500 0.8900 0.8900 258,165 -0.00(-0.50%)
Jan 06, 2023 0.8700 0.9054 0.8352 0.8945 363,251 +0.05(+5.78%)
Jan 05, 2023 0.8700 0.8700 0.8122 0.8456 178,382 -0.01(-1.45%)
Jan 04, 2023 0.8888 0.8900 0.8100 0.8580 471,529 +0.06(+7.25%)
Jan 03, 2023 0.8500 0.8898 0.7818 0.8000 233,144 -0.01(-1.23%)
Dec 30, 2022 0.7400 0.8750 0.7350 0.8100 2,638,408 +0.04(+5.76%)
Dec 29, 2022 0.7500 0.7866 0.7427 0.7659 137,324 +0.03(+4.62%)
Dec 28, 2022 0.7200 0.7500 0.7200 0.7321 122,418 +0.00(+0.29%)
Dec 27, 2022 0.7700 0.7932 0.7202 0.7300 328,369 -0.05(-6.40%)
Dec 23, 2022 0.7900 0.7901 0.7600 0.7799 103,830 -0.00(-0.03%)
Dec 22, 2022 0.7500 0.8000 0.7500 0.7801 295,159 +0.00(+0.00%)
Dec 21, 2022 0.7900 0.8000 0.7600 0.7801 162,024 +0.02(+2.24%)
Dec 20, 2022 0.7747 0.8332 0.7462 0.7630 239,163 -0.02(-2.22%)
Dec 19, 2022 0.8190 0.8190 0.7700 0.7803 133,846 +0.00(+0.04%)
Dec 16, 2022 0.8250 0.8500 0.7778 0.7800 242,226 +0.01(+0.88%)
Dec 15, 2022 0.7851 0.8099 0.7727 0.7732 129,699 -0.01(-1.52%)
Dec 14, 2022 0.8000 0.8400 0.7818 0.7851 135,781 -0.04(-4.49%)
Dec 13, 2022 0.8300 0.8600 0.7828 0.8220 291,296 +0.02(+2.75%)
Dec 12, 2022 0.7500 0.8300 0.7200 0.8000 330,243 +0.02(+2.56%)
Dec 09, 2022 0.8250 0.8650 0.7722 0.7800 556,019 -0.06(-7.14%)
Dec 08, 2022 0.8700 0.9048 0.8300 0.8400 190,761 -0.04(-4.00%)
Dec 07, 2022 0.8900 0.9003 0.8000 0.8750 313,669 -0.03(-2.79%)
Dec 06, 2022 0.9500 0.9841 0.8619 0.9001 351,770 -0.05(-5.25%)
Dec 05, 2022 0.9800 1.000 0.9307 0.9500 334,164 -0.03(-3.07%)
Dec 02, 2022 1.000 1.020 0.9700 0.9801 287,341 -0.01(-1.50%)
Dec 01, 2022 1.050 1.051 0.9825 0.9950 448,340 -0.07(-6.13%)
Nov 30, 2022 1.040 1.070 1.020 1.060 266,342 +0.02(+1.92%)
Nov 29, 2022 1.020 1.040 1.000 1.040 166,619 +0.04(+4.00%)
Nov 28, 2022 1.060 1.080 1.000 1.000 229,519 -0.03(-2.91%)
Nov 25, 2022 1.010 1.089 1.010 1.030 140,778 +0.03(+3.00%)
Nov 23, 2022 1.000 1.050 0.9938 1.000 546,311 +0.00(+0.00%)
Nov 22, 2022 1.030 1.050 1.000 1.000 467,679 -0.03(-2.91%)
Nov 21, 2022 1.130 1.130 1.030 1.030 523,573 -0.08(-7.21%)
Nov 18, 2022 1.120 1.140 1.100 1.110 322,667 +0.00(+0.00%)
Nov 17, 2022 1.150 1.185 1.110 1.110 410,222 -0.05(-4.31%)
Nov 16, 2022 1.210 1.230 1.150 1.160 350,824 -0.01(-0.85%)
Nov 15, 2022 1.200 1.230 1.170 1.170 653,745 +0.01(+0.86%)
Nov 14, 2022 1.190 1.220 1.150 1.160 1,082,883 -0.09(-7.20%)
Nov 11, 2022 1.260 1.300 1.240 1.250 370,092 -0.01(-0.79%)
Nov 10, 2022 1.270 1.270 1.220 1.260 338,482 +0.04(+3.28%)
Nov 09, 2022 1.270 1.280 1.220 1.220 266,249 -0.07(-5.43%)
Nov 08, 2022 1.280 1.320 1.251 1.290 352,716 +0.00(+0.00%)
Nov 07, 2022 1.300 1.300 1.240 1.290 279,742 +0.03(+2.38%)
Nov 04, 2022 1.230 1.280 1.230 1.260 375,289 -0.02(-1.56%)
Nov 03, 2022 1.240 1.300 1.240 1.280 513,382 +0.01(+0.79%)
Nov 02, 2022 1.250 1.300 1.250 1.270 386,528 +0.00(+0.00%)
Nov 01, 2022 1.280 1.320 1.250 1.270 491,597 -0.02(-1.55%)
Oct 31, 2022 1.300 1.310 1.250 1.290 689,532 +0.02(+1.57%)
Oct 28, 2022 1.220 1.340 1.210 1.270 618,641 +0.05(+4.10%)
Oct 27, 2022 1.250 1.250 1.220 1.220 561,673 -0.03(-2.40%)
Oct 26, 2022 1.250 1.290 1.240 1.250 676,014 +0.00(+0.00%)
Oct 25, 2022 1.250 1.300 1.150 1.250 1,005,825 +0.02(+1.63%)
Oct 24, 2022 1.220 1.305 1.120 1.230 1,640,334 +0.01(+0.82%)
Oct 21, 2022 1.250 1.350 1.210 1.220 2,863,161 -0.05(-3.94%)
Oct 20, 2022 1.690 1.760 1.260 1.270 41,755,536 +0.06(+4.96%)
Oct 19, 2022 1.230 1.270 1.200 1.210 71,076 -0.02(-1.63%)
Oct 18, 2022 1.190 1.268 1.187 1.230 67,054 +0.06(+5.13%)
Oct 17, 2022 1.190 1.230 1.124 1.170 184,549 -0.02(-1.68%)
Oct 14, 2022 1.170 1.190 1.147 1.190 42,216 +0.04(+3.48%)
Oct 13, 2022 1.160 1.191 1.100 1.150 105,847 -0.04(-3.36%)
Oct 12, 2022 1.230 1.250 1.150 1.190 275,387 -0.05(-4.03%)
Oct 11, 2022 1.340 1.350 1.210 1.240 181,117 -0.11(-8.15%)
Oct 10, 2022 1.360 1.394 1.340 1.350 55,351 -0.03(-2.17%)
Oct 07, 2022 1.450 1.450 1.380 1.380 23,832 -0.08(-5.15%)
Oct 06, 2022 1.460 1.460 1.420 1.455 39,533 -0.00(-0.34%)
Oct 05, 2022 1.370 1.460 1.340 1.460 117,196 +0.09(+6.57%)
Oct 04, 2022 1.400 1.420 1.370 1.370 213,728 -0.01(-0.72%)
Oct 03, 2022 1.360 1.390 1.350 1.380 62,312 +0.04(+2.99%)
Sep 30, 2022 1.450 1.480 1.310 1.340 324,325 -0.12(-8.22%)
Sep 29, 2022 1.500 1.530 1.440 1.460 128,815 -0.04(-2.67%)
Sep 28, 2022 1.500 1.540 1.465 1.500 75,781 +0.03(+2.04%)
Sep 27, 2022 1.470 1.480 1.441 1.470 60,591 +0.02(+1.38%)
Sep 26, 2022 1.470 1.509 1.450 1.450 91,419 -0.02(-1.36%)
Sep 23, 2022 1.430 1.470 1.430 1.470 172,104 +0.01(+0.68%)
Sep 22, 2022 1.450 1.470 1.442 1.460 74,840 -0.01(-0.68%)
Sep 21, 2022 1.460 1.510 1.460 1.470 177,519 +0.01(+0.68%)
Sep 20, 2022 1.450 1.470 1.445 1.460 83,593 +0.03(+2.10%)
Sep 19, 2022 1.490 1.490 1.410 1.430 72,551 -0.05(-3.38%)
Sep 16, 2022 1.470 1.480 1.400 1.480 340,682 +0.07(+4.96%)
Sep 15, 2022 1.410 1.430 1.370 1.410 105,820 -0.01(-0.70%)
Sep 14, 2022 1.440 1.440 1.370 1.420 102,758 +0.01(+0.71%)
Sep 13, 2022 1.420 1.440 1.350 1.410 75,673 +0.01(+0.71%)
Sep 12, 2022 1.330 1.440 1.300 1.400 287,622 +0.07(+5.26%)
Sep 09, 2022 1.280 1.360 1.271 1.330 153,402 +0.06(+4.72%)
Sep 08, 2022 1.360 1.454 1.230 1.270 670,594 -0.12(-8.63%)
Sep 07, 2022 1.370 1.410 1.280 1.390 222,312 +0.07(+5.30%)
Sep 06, 2022 1.410 1.430 1.310 1.320 236,035 -0.08(-5.71%)
Sep 02, 2022 1.420 1.480 1.380 1.400 91,283 -0.02(-1.41%)
Sep 01, 2022 1.470 1.470 1.390 1.420 281,200 -0.07(-4.70%)
Aug 31, 2022 1.440 1.510 1.438 1.490 86,129 +0.06(+4.20%)
Aug 30, 2022 1.450 1.460 1.407 1.430 143,777 -0.02(-1.38%)
Aug 29, 2022 1.560 1.617 1.450 1.450 240,372 -0.15(-9.38%)
Aug 26, 2022 1.680 1.690 1.590 1.600 116,428 -0.10(-5.88%)
Aug 25, 2022 1.670 1.710 1.650 1.700 86,109 +0.03(+1.80%)
Aug 24, 2022 1.590 1.680 1.570 1.670 153,151 +0.10(+6.37%)
Aug 23, 2022 1.530 1.590 1.510 1.570 96,918 +0.02(+1.29%)
Aug 22, 2022 1.550 1.590 1.510 1.550 134,000 -0.01(-0.64%)
Aug 19, 2022 1.630 1.630 1.550 1.560 127,414 -0.06(-3.70%)
Aug 18, 2022 1.630 1.640 1.570 1.620 103,905 -0.02(-1.22%)
Aug 17, 2022 1.690 1.720 1.610 1.640 215,392 -0.09(-5.20%)
Aug 16, 2022 1.730 1.770 1.680 1.730 207,360 +0.00(+0.29%)
Aug 15, 2022 1.690 1.730 1.630 1.725 260,927 +0.05(+2.68%)
Aug 12, 2022 1.570 1.710 1.570 1.680 287,243 +0.09(+5.66%)
Aug 11, 2022 1.640 1.690 1.550 1.590 263,229 +0.01(+0.63%)
Aug 10, 2022 1.560 1.620 1.550 1.580 264,732 +0.04(+2.60%)
Aug 09, 2022 1.550 1.560 1.510 1.540 152,596 -0.02(-1.28%)
Aug 08, 2022 1.650 1.670 1.500 1.560 305,283 -0.06(-3.70%)
Aug 05, 2022 1.520 1.629 1.510 1.620 139,262 +0.08(+5.19%)
Aug 04, 2022 1.460 1.540 1.460 1.540 242,607 +0.07(+4.76%)
Aug 03, 2022 1.470 1.510 1.440 1.470 435,373 +0.01(+0.68%)
Aug 02, 2022 1.340 1.500 1.340 1.460 371,183 +0.10(+7.35%)
Aug 01, 2022 1.350 1.390 1.330 1.360 225,496 -0.01(-0.73%)
Jul 29, 2022 1.370 1.400 1.340 1.370 222,670 +0.00(+0.00%)
Jul 28, 2022 1.380 1.439 1.360 1.370 427,544 -0.02(-1.44%)
Jul 27, 2022 1.390 1.430 1.380 1.390 366,268 +0.00(+0.00%)
Jul 26, 2022 1.510 1.510 1.390 1.390 416,590 -0.12(-7.95%)
Jul 25, 2022 1.560 1.590 1.480 1.510 544,686 -0.06(-3.82%)
Jul 22, 2022 1.670 1.670 1.540 1.570 233,679 -0.09(-5.42%)
Jul 21, 2022 1.580 1.670 1.580 1.660 142,773 +0.07(+4.40%)
Jul 20, 2022 1.580 1.640 1.580 1.590 258,789 +0.01(+0.63%)
Jul 19, 2022 1.580 1.620 1.560 1.580 252,684 +0.01(+0.64%)
Jul 18, 2022 1.630 1.680 1.560 1.570 310,758 -0.08(-4.85%)
Jul 15, 2022 1.590 1.655 1.560 1.650 151,692 +0.06(+3.77%)
Jul 14, 2022 1.730 1.730 1.560 1.590 598,230 -0.21(-11.67%)
Jul 13, 2022 1.750 1.850 1.720 1.800 218,170 +0.05(+2.86%)
Jul 12, 2022 1.800 1.830 1.740 1.750 137,695 -0.09(-4.89%)
Jul 11, 2022 1.870 1.885 1.820 1.840 205,357 -0.03(-1.60%)
Jul 08, 2022 1.810 1.910 1.810 1.870 342,851 +0.03(+1.63%)
Jul 07, 2022 1.780 1.872 1.770 1.840 245,354 +0.06(+3.37%)
Jul 06, 2022 1.670 1.785 1.669 1.780 394,123 +0.10(+5.95%)
Jul 05, 2022 1.540 1.700 1.530 1.680 255,238 +0.14(+9.09%)
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.