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

Hookipa Pharma Inc (NQ: HOOK )

0.7330 -0.0319 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 -0.01(-0.93%)
Jun 14, 2023 1.010 1.110 0.9800 1.080 1,469,342 +0.06(+5.88%)
Jun 13, 2023 0.9200 1.180 0.8765 1.020 6,904,979 +0.13(+14.56%)
Jun 12, 2023 1.020 1.020 0.8580 0.8904 2,313,212 -0.12(-11.84%)
Jun 09, 2023 1.080 1.100 1.000 1.010 1,392,827 -0.09(-8.18%)
Jun 08, 2023 1.200 1.240 1.070 1.100 1,153,408 -0.14(-11.29%)
Jun 07, 2023 1.190 1.270 1.140 1.240 583,942 +0.08(+6.90%)
Jun 06, 2023 1.130 1.210 1.120 1.160 880,578 +0.00(+0.00%)
Jun 05, 2023 1.180 1.220 1.080 1.160 1,345,708 +0.03(+2.65%)
Jun 02, 2023 1.120 1.190 1.060 1.130 1,461,869 +0.01(+0.89%)
Jun 01, 2023 1.160 1.290 0.9534 1.120 8,657,199 -0.19(-14.50%)
May 31, 2023 1.340 1.390 1.260 1.310 2,541,602 -0.08(-5.76%)
May 30, 2023 1.250 1.400 1.200 1.390 839,526 +0.17(+13.93%)
May 26, 2023 1.280 1.330 1.190 1.220 733,500 -0.07(-5.43%)
May 25, 2023 1.410 1.442 1.250 1.290 912,730 -0.13(-9.15%)
May 24, 2023 1.460 1.500 1.350 1.420 616,535 -0.03(-2.07%)
May 23, 2023 1.520 1.570 1.420 1.450 884,228 -0.07(-4.61%)
May 22, 2023 1.350 1.520 1.350 1.520 1,587,442 +0.14(+10.14%)
May 19, 2023 1.350 1.430 1.330 1.380 1,783,004 +0.03(+2.22%)
May 18, 2023 1.510 1.570 1.330 1.350 1,745,781 -0.13(-8.78%)
May 17, 2023 1.570 1.600 1.420 1.480 2,038,443 -0.10(-6.33%)
May 16, 2023 1.850 1.850 1.560 1.580 2,272,737 -0.28(-15.05%)
May 15, 2023 1.940 2.000 1.820 1.860 1,160,418 -0.09(-4.62%)
May 12, 2023 1.890 2.050 1.750 1.950 2,408,534 +0.07(+3.72%)
May 11, 2023 1.790 1.980 1.720 1.880 1,848,141 +0.02(+1.08%)
May 10, 2023 2.000 2.000 1.790 1.860 2,762,778 -0.10(-5.34%)
May 09, 2023 1.550 2.010 1.530 1.965 4,739,653 +0.42(+26.77%)
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%)
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.