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 (%)
Aug 30, 2019 8.190 8.440 7.890 8.440 37,000 +0.44(+5.50%)
Aug 29, 2019 7.580 8.060 7.550 8.000 22,078 +0.69(+9.44%)
Aug 28, 2019 7.610 7.610 7.200 7.310 10,591 +0.02(+0.27%)
Aug 27, 2019 7.820 7.820 7.190 7.290 23,437 -0.53(-6.78%)
Aug 26, 2019 8.150 8.194 7.370 7.820 25,240 -0.28(-3.46%)
Aug 23, 2019 8.170 8.320 8.057 8.100 26,700 -0.07(-0.86%)
Aug 22, 2019 7.920 8.450 7.641 8.170 54,173 +0.27(+3.42%)
Aug 21, 2019 7.750 7.920 7.420 7.900 67,920 +0.20(+2.60%)
Aug 20, 2019 7.280 7.760 6.850 7.700 59,354 +0.40(+5.48%)
Aug 19, 2019 7.310 7.450 7.000 7.300 43,068 +0.02(+0.27%)
Aug 16, 2019 7.000 7.290 6.830 7.280 28,700 +0.29(+4.15%)
Aug 15, 2019 7.060 7.060 6.776 6.990 19,364 -0.01(-0.14%)
Aug 14, 2019 6.880 7.200 6.800 7.000 34,422 +0.00(+0.00%)
Aug 13, 2019 6.780 7.155 6.780 7.000 57,026 -0.04(-0.57%)
Aug 12, 2019 7.080 7.080 6.250 7.040 97,363 +0.03(+0.43%)
Aug 09, 2019 6.780 7.130 6.600 7.010 59,300 +0.26(+3.85%)
Aug 08, 2019 6.720 6.850 6.720 6.750 26,251 +0.05(+0.75%)
Aug 07, 2019 6.540 6.800 6.380 6.700 34,189 +0.06(+0.90%)
Aug 06, 2019 6.830 6.950 6.510 6.640 50,128 -0.14(-2.06%)
Aug 05, 2019 7.010 7.040 6.600 6.780 57,629 -0.37(-5.17%)
Aug 02, 2019 7.190 7.300 6.780 7.150 122,500 -0.16(-2.19%)
Aug 01, 2019 7.250 7.370 7.000 7.310 110,397 +0.02(+0.27%)
Jul 31, 2019 7.350 7.480 6.700 7.290 272,216 +0.49(+7.21%)
Jul 30, 2019 6.470 7.469 6.315 6.800 319,774 +0.32(+4.94%)
Jul 29, 2019 6.700 6.768 6.380 6.480 36,309 -0.13(-1.97%)
Jul 26, 2019 6.570 6.905 6.500 6.610 92,200 +0.16(+2.48%)
Jul 25, 2019 7.160 7.160 6.450 6.450 57,326 -0.73(-10.17%)
Jul 24, 2019 6.850 7.210 6.680 7.180 39,794 +0.40(+5.90%)
Jul 23, 2019 6.910 6.950 6.280 6.780 85,846 -0.13(-1.88%)
Jul 22, 2019 7.550 7.590 6.820 6.910 58,049 -0.63(-8.36%)
Jul 19, 2019 7.100 7.615 7.080 7.540 100,700 +0.38(+5.31%)
Jul 18, 2019 7.620 7.630 7.000 7.160 47,546 -0.35(-4.66%)
Jul 17, 2019 6.600 7.710 6.470 7.510 179,648 +0.73(+10.77%)
Jul 16, 2019 7.400 7.400 6.720 6.780 178,285 -0.67(-8.99%)
Jul 15, 2019 7.540 7.832 7.340 7.450 331,727 -0.76(-9.26%)
Jul 12, 2019 8.700 9.120 7.860 8.210 2,913,100 +1.53(+22.90%)
Jul 11, 2019 6.860 7.420 6.600 6.680 351,028 -0.16(-2.34%)
Jul 10, 2019 7.130 7.130 6.720 6.840 9,452 +0.17(+2.55%)
Jul 09, 2019 6.590 6.940 6.500 6.670 10,855 +0.11(+1.68%)
Jul 08, 2019 7.020 7.180 6.500 6.560 39,688 -0.16(-2.38%)
Jul 05, 2019 6.626 6.945 6.600 6.720 14,900 +0.01(+0.15%)
Jul 03, 2019 7.050 7.050 6.710 6.710 19,400 -0.05(-0.74%)
Jul 02, 2019 6.800 7.100 6.760 6.760 10,449 +0.03(+0.45%)
Jul 01, 2019 6.810 7.090 6.730 6.730 30,997 +0.00(+0.00%)
Jun 28, 2019 6.830 7.450 6.660 6.730 354,900 +0.23(+3.54%)
Jun 27, 2019 6.140 6.798 6.140 6.500 25,042 +0.34(+5.52%)
Jun 26, 2019 6.510 7.109 6.060 6.160 82,257 -0.24(-3.75%)
Jun 25, 2019 6.530 7.220 6.310 6.400 23,529 -0.11(-1.69%)
Jun 24, 2019 7.630 7.630 6.400 6.510 86,464 -0.84(-11.43%)
Jun 21, 2019 7.610 8.420 7.220 7.350 186,700 -0.31(-4.05%)
Jun 20, 2019 7.830 8.980 7.510 7.660 40,083 -0.14(-1.79%)
Jun 19, 2019 8.160 8.200 7.640 7.800 30,226 -0.40(-4.88%)
Jun 18, 2019 8.300 8.925 7.750 8.200 42,994 +0.01(+0.12%)
Jun 17, 2019 8.800 9.260 8.180 8.190 29,284 -0.66(-7.46%)
Jun 14, 2019 9.670 9.670 8.740 8.850 20,900 -0.82(-8.48%)
Jun 13, 2019 9.260 9.690 9.248 9.670 13,159 +0.41(+4.43%)
Jun 12, 2019 8.790 9.700 8.725 9.260 69,194 +0.46(+5.23%)
Jun 11, 2019 8.330 8.990 8.110 8.800 31,973 +0.69(+8.51%)
Jun 10, 2019 7.450 8.830 7.440 8.110 99,273 +0.55(+7.28%)
Jun 07, 2019 7.910 8.190 7.180 7.560 88,700 -0.20(-2.58%)
Jun 06, 2019 8.070 8.250 7.750 7.760 18,680 -0.29(-3.60%)
Jun 05, 2019 9.330 9.500 7.190 8.050 70,148 -1.72(-17.60%)
Jun 04, 2019 8.150 9.770 7.850 9.770 24,186 +1.74(+21.67%)
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.