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

Hookipa Pharma Inc (NQ: HOOK )

0.7854 -0.0146 (-1.83%)
Streaming Delayed Price Updated: 11:29 AM 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 (%)
May 09, 2024 0.8500 0.8489 0.7900 0.8000 600,841 +0.00(+0.00%)
May 08, 2024 0.8450 0.8499 0.7910 0.8000 533,951 -0.03(-3.26%)
May 07, 2024 0.8844 0.8899 0.8000 0.8270 843,897 -0.05(-6.05%)
May 06, 2024 0.9200 0.9450 0.8502 0.8803 457,140 -0.05(-5.36%)
May 03, 2024 0.9400 0.9486 0.9100 0.9302 324,371 +0.01(+1.34%)
May 02, 2024 0.8900 0.9334 0.8900 0.9179 427,693 +0.02(+2.10%)
May 01, 2024 0.8757 0.9200 0.8510 0.8990 417,444 +0.01(+1.32%)
Apr 30, 2024 0.9300 0.9699 0.8800 0.8873 695,374 -0.05(-5.71%)
Apr 29, 2024 0.8900 1.030 0.8950 0.9410 2,262,261 +0.05(+5.34%)
Apr 26, 2024 0.7950 0.9489 0.7787 0.8933 2,899,851 +0.09(+10.82%)
Apr 25, 2024 0.8300 0.8428 0.7500 0.8061 1,859,623 -0.04(-5.16%)
Apr 24, 2024 0.8240 0.8700 0.7260 0.8500 10,433,058 +0.08(+11.11%)
Apr 23, 2024 0.7300 0.8000 0.7233 0.7650 791,922 +0.06(+8.20%)
Apr 22, 2024 0.7200 0.7500 0.7000 0.7070 869,442 -0.03(-3.55%)
Apr 19, 2024 0.7500 0.7999 0.7312 0.7330 443,545 -0.03(-4.17%)
Apr 18, 2024 0.7700 0.7999 0.7514 0.7649 172,806 +0.00(+0.31%)
Apr 17, 2024 0.8100 0.8200 0.7489 0.7625 497,299 -0.05(-5.85%)
Apr 16, 2024 0.7500 0.8290 0.7400 0.8099 490,894 +0.05(+6.57%)
Apr 15, 2024 0.7882 0.9000 0.7300 0.7600 671,070 -0.03(-3.37%)
Apr 12, 2024 0.8100 0.8500 0.7120 0.7865 930,334 -0.02(-2.32%)
Apr 11, 2024 0.8250 0.8300 0.7881 0.8052 220,914 -0.02(-2.98%)
Apr 10, 2024 0.8500 0.8650 0.8000 0.8299 423,938 -0.01(-1.37%)
Apr 09, 2024 0.8800 0.9000 0.8201 0.8414 1,036,927 -0.01(-1.01%)
Apr 08, 2024 0.7771 0.8700 0.7432 0.8500 1,152,119 +0.10(+12.84%)
Apr 05, 2024 0.7400 0.7620 0.7150 0.7533 521,389 +0.01(+0.84%)
Apr 04, 2024 0.7600 0.7928 0.7427 0.7470 477,688 -0.02(-2.86%)
Apr 03, 2024 0.7600 0.7900 0.7399 0.7690 983,170 +0.01(+1.18%)
Apr 02, 2024 0.7300 0.7600 0.7010 0.7600 747,380 +0.04(+5.04%)
Apr 01, 2024 0.7119 0.7400 0.7110 0.7235 223,568 +0.01(+1.62%)
Mar 28, 2024 0.7255 0.7400 0.7100 0.7120 376,099 -0.01(-1.17%)
Mar 27, 2024 0.7100 0.7300 0.7010 0.7204 418,365 +0.00(+0.19%)
Mar 26, 2024 0.7000 0.7343 0.7005 0.7190 130,337 +0.02(+2.33%)
Mar 25, 2024 0.7300 0.7400 0.6996 0.7026 389,202 -0.01(-1.20%)
Mar 22, 2024 0.7500 0.7500 0.7109 0.7111 611,342 -0.01(-1.80%)
Mar 21, 2024 0.7095 0.7302 0.7095 0.7241 257,111 +0.01(+1.57%)
Mar 20, 2024 0.7350 0.7350 0.7054 0.7129 239,280 -0.02(-3.05%)
Mar 19, 2024 0.7020 0.7370 0.7003 0.7353 494,010 +0.02(+2.41%)
Mar 18, 2024 0.7195 0.7198 0.6800 0.7180 395,231 -0.00(-0.14%)
Mar 15, 2024 0.6811 0.7300 0.6811 0.7190 484,695 +0.03(+4.60%)
Mar 14, 2024 0.7313 0.7399 0.6631 0.6874 529,560 -0.05(-7.30%)
Mar 13, 2024 0.7424 0.7498 0.7107 0.7415 435,884 +0.01(+0.88%)
Mar 12, 2024 0.7900 0.7950 0.7100 0.7350 629,336 -0.05(-6.89%)
Mar 11, 2024 0.7800 0.7905 0.7506 0.7894 317,560 +0.03(+3.72%)
Mar 08, 2024 0.7769 0.7950 0.7500 0.7611 519,380 -0.02(-2.03%)
Mar 07, 2024 0.7958 0.8199 0.7710 0.7769 427,855 -0.01(-1.03%)
Mar 06, 2024 0.8200 0.8200 0.7810 0.7850 250,533 -0.01(-1.39%)
Mar 05, 2024 0.7900 0.8090 0.7500 0.7961 383,800 -0.01(-1.59%)
Mar 04, 2024 0.8000 0.8399 0.7800 0.8090 731,399 +0.04(+5.05%)
Mar 01, 2024 0.7900 0.8000 0.7531 0.7701 304,185 +0.00(+0.27%)
Feb 29, 2024 0.8100 0.8500 0.7408 0.7680 658,143 -0.03(-4.00%)
Feb 28, 2024 0.7000 0.8500 0.6880 0.8000 1,769,552 +0.12(+16.91%)
Feb 27, 2024 0.6551 0.6990 0.6400 0.6843 705,913 +0.02(+2.76%)
Feb 26, 2024 0.6380 0.6774 0.6380 0.6659 934,795 +0.03(+4.03%)
Feb 23, 2024 0.6400 0.6559 0.6105 0.6401 744,237 -0.02(-2.42%)
Feb 22, 2024 0.6600 0.6699 0.6319 0.6560 423,946 -0.00(-0.26%)
Feb 21, 2024 0.6400 0.6950 0.6310 0.6577 448,631 -0.01(-1.10%)
Feb 20, 2024 0.6620 0.6701 0.6400 0.6650 695,153 +0.00(+0.61%)
Feb 16, 2024 0.6628 0.6703 0.6400 0.6610 382,726 +0.00(+0.15%)
Feb 15, 2024 0.6650 0.6849 0.6547 0.6600 660,333 -0.01(-0.75%)
Feb 14, 2024 0.6300 0.7000 0.6310 0.6650 439,147 +0.03(+4.07%)
Feb 13, 2024 0.6800 0.6800 0.6000 0.6390 687,022 -0.03(-4.05%)
Feb 12, 2024 0.6800 0.6899 0.6630 0.6660 546,600 -0.01(-1.57%)
Feb 09, 2024 0.6700 0.6770 0.6513 0.6766 429,153 +0.01(+1.50%)
Feb 08, 2024 0.6800 0.6800 0.6600 0.6666 232,724 -0.01(-1.10%)
Feb 07, 2024 0.6950 0.6950 0.6602 0.6740 279,748 +0.00(+0.60%)
Feb 06, 2024 0.6600 0.6988 0.6400 0.6700 301,991 +0.04(+5.51%)
Feb 05, 2024 0.6831 0.6831 0.6300 0.6350 463,105 -0.05(-6.62%)
Feb 02, 2024 0.6450 0.6850 0.6300 0.6800 555,021 +0.04(+6.23%)
Feb 01, 2024 0.6211 0.6473 0.6211 0.6401 257,162 +0.02(+3.06%)
Jan 31, 2024 0.6123 0.6437 0.6000 0.6211 316,866 +0.01(+1.44%)
Jan 30, 2024 0.6060 0.6400 0.6060 0.6123 490,500 -0.02(-2.81%)
Jan 29, 2024 0.6419 0.6466 0.5789 0.6300 2,400,724 -0.07(-10.10%)
Jan 26, 2024 0.7081 0.7300 0.6815 0.7008 321,818 -0.01(-1.30%)
Jan 25, 2024 0.7182 0.7201 0.6920 0.7100 228,182 -0.01(-1.14%)
Jan 24, 2024 0.7118 0.7200 0.6800 0.7182 286,772 +0.02(+2.54%)
Jan 23, 2024 0.6900 0.7298 0.6700 0.7004 382,465 +0.04(+5.31%)
Jan 22, 2024 0.6600 0.6836 0.6500 0.6651 678,274 +0.00(+0.74%)
Jan 19, 2024 0.6900 0.6900 0.6376 0.6602 525,541 -0.01(-0.86%)
Jan 18, 2024 0.7000 0.7198 0.6400 0.6659 678,552 -0.03(-4.78%)
Jan 17, 2024 0.6830 0.7023 0.6504 0.6993 652,562 +0.00(+0.59%)
Jan 16, 2024 0.7649 0.7824 0.6834 0.6952 641,720 -0.07(-9.11%)
Jan 12, 2024 0.7900 0.8000 0.7510 0.7649 546,659 -0.02(-2.19%)
Jan 11, 2024 0.8302 0.8392 0.7677 0.7820 693,345 -0.03(-3.93%)
Jan 10, 2024 0.7900 0.8300 0.7600 0.8140 684,027 +0.04(+5.71%)
Jan 09, 2024 0.7961 0.7961 0.7511 0.7700 458,094 -0.01(-1.16%)
Jan 08, 2024 0.7410 0.7960 0.7410 0.7790 829,470 +0.03(+4.55%)
Jan 05, 2024 0.7500 0.7649 0.7226 0.7451 594,687 -0.01(-0.85%)
Jan 04, 2024 0.8024 0.8024 0.7408 0.7515 970,708 -0.06(-6.97%)
Jan 03, 2024 0.8260 0.8300 0.7713 0.8078 614,634 -0.02(-2.67%)
Jan 02, 2024 0.7600 0.8467 0.7500 0.8300 1,020,058 +0.02(+2.47%)
Dec 29, 2023 0.7400 0.8180 0.7251 0.8100 1,254,338 +0.06(+8.01%)
Dec 28, 2023 0.7900 0.8179 0.7300 0.7499 1,674,647 -0.07(-8.33%)
Dec 27, 2023 0.7800 0.8600 0.7800 0.8180 2,326,041 +0.02(+2.25%)
Dec 26, 2023 0.7010 0.8300 0.6700 0.8000 3,817,036 +0.08(+11.11%)
Dec 22, 2023 0.8300 0.8900 0.7100 0.7200 9,262,195 -0.14(-16.52%)
Dec 21, 2023 1.010 1.130 0.8241 0.8625 104,501,232 +0.30(+52.65%)
Dec 20, 2023 0.5500 0.5799 0.5500 0.5650 385,659 +0.01(+1.27%)
Dec 19, 2023 0.5800 0.6034 0.5400 0.5579 765,526 -0.01(-1.26%)
Dec 18, 2023 0.6400 0.6600 0.5630 0.5650 679,756 -0.09(-13.48%)
Dec 15, 2023 0.6850 0.6850 0.6500 0.6530 329,429 -0.02(-2.90%)
Dec 14, 2023 0.6600 0.7000 0.6544 0.6725 396,913 +0.02(+2.75%)
Dec 13, 2023 0.6500 0.6804 0.6500 0.6545 205,049 -0.01(-0.83%)
Dec 12, 2023 0.6900 0.7000 0.6421 0.6600 534,157 -0.00(-0.38%)
Dec 11, 2023 0.5900 0.6900 0.5800 0.6625 1,260,407 +0.08(+14.20%)
Dec 08, 2023 0.5888 0.5900 0.5750 0.5801 190,296 +0.00(+0.71%)
Dec 07, 2023 0.5840 0.5900 0.5750 0.5760 142,181 -0.01(-0.86%)
Dec 06, 2023 0.5918 0.5918 0.5701 0.5810 251,114 +0.01(+1.04%)
Dec 05, 2023 0.5883 0.5890 0.5630 0.5750 150,928 -0.01(-1.69%)
Dec 04, 2023 0.5800 0.5900 0.5510 0.5849 225,612 +0.01(+1.72%)
Dec 01, 2023 0.5700 0.5997 0.5500 0.5750 327,804 +0.01(+1.05%)
Nov 30, 2023 0.5800 0.5875 0.5500 0.5690 508,181 +0.02(+3.45%)
Nov 29, 2023 0.5200 0.5800 0.5200 0.5500 1,057,034 +0.02(+4.19%)
Nov 28, 2023 0.5500 0.5500 0.4911 0.5279 400,879 +0.01(+2.78%)
Nov 27, 2023 0.5040 0.5450 0.5000 0.5136 603,086 +0.01(+2.11%)
Nov 24, 2023 0.4970 0.5396 0.4800 0.5030 441,812 +0.01(+1.21%)
Nov 22, 2023 0.4593 0.5100 0.4423 0.4970 577,296 +0.04(+8.07%)
Nov 21, 2023 0.5190 0.5199 0.4512 0.4599 795,553 -0.05(-9.29%)
Nov 20, 2023 0.5400 0.5500 0.4705 0.5070 4,991,489 -0.01(-2.31%)
Nov 17, 2023 0.4610 0.5400 0.4610 0.5190 402,571 +0.05(+10.21%)
Nov 16, 2023 0.4650 0.4889 0.4600 0.4709 127,592 -0.00(-0.86%)
Nov 15, 2023 0.4841 0.4900 0.4700 0.4750 297,160 +0.01(+3.04%)
Nov 14, 2023 0.4700 0.4875 0.4501 0.4610 172,597 -0.01(-1.28%)
Nov 13, 2023 0.5000 0.5000 0.4500 0.4670 151,783 +0.02(+4.76%)
Nov 10, 2023 0.4766 0.4981 0.4400 0.4458 139,368 +0.01(+1.34%)
Nov 09, 2023 0.4600 0.5000 0.4399 0.4399 475,293 -0.06(-11.97%)
Nov 08, 2023 0.4600 0.4999 0.4600 0.4997 343,471 +0.05(+10.21%)
Nov 07, 2023 0.4920 0.4920 0.4503 0.4534 315,850 -0.01(-2.12%)
Nov 06, 2023 0.4631 0.4800 0.4631 0.4632 209,707 +0.00(+0.52%)
Nov 03, 2023 0.4400 0.4974 0.4187 0.4608 988,395 +0.03(+7.16%)
Nov 02, 2023 0.4400 0.4400 0.4150 0.4300 177,843 +0.01(+2.14%)
Nov 01, 2023 0.4300 0.4350 0.4101 0.4210 269,435 -0.01(-2.55%)
Oct 31, 2023 0.4380 0.4499 0.4210 0.4320 194,639 -0.01(-1.37%)
Oct 30, 2023 0.4600 0.4600 0.4216 0.4380 355,545 +0.01(+1.86%)
Oct 27, 2023 0.4700 0.4721 0.4252 0.4300 70,851 -0.01(-2.05%)
Oct 26, 2023 0.4433 0.4749 0.4100 0.4390 1,309,741 -0.02(-3.94%)
Oct 25, 2023 0.4560 0.4925 0.4307 0.4570 199,778 +0.00(+0.11%)
Oct 24, 2023 0.4200 0.4650 0.4200 0.4565 401,354 +0.00(+0.44%)
Oct 23, 2023 0.4811 0.4999 0.4300 0.4545 1,044,865 -0.02(-4.15%)
Oct 20, 2023 0.4950 0.5000 0.4640 0.4742 184,349 -0.01(-2.23%)
Oct 19, 2023 0.5500 0.5500 0.4615 0.4850 608,807 -0.04(-8.32%)
Oct 18, 2023 0.5397 0.5450 0.5115 0.5290 584,765 +0.01(+1.15%)
Oct 17, 2023 0.5374 0.5500 0.5230 0.5230 208,387 -0.02(-3.15%)
Oct 16, 2023 0.5320 0.5500 0.5320 0.5400 191,876 -0.01(-1.10%)
Oct 13, 2023 0.5600 0.5600 0.5400 0.5460 160,270 -0.01(-2.50%)
Oct 12, 2023 0.5650 0.5694 0.5410 0.5600 422,821 +0.01(+0.90%)
Oct 11, 2023 0.5500 0.5650 0.5500 0.5550 90,657 -0.01(-1.75%)
Oct 10, 2023 0.5594 0.5759 0.5357 0.5649 164,816 +0.01(+1.38%)
Oct 09, 2023 0.5660 0.5798 0.5500 0.5572 197,773 -0.02(-3.93%)
Oct 06, 2023 0.5700 0.5800 0.5602 0.5800 131,756 +0.01(+1.40%)
Oct 05, 2023 0.5700 0.5805 0.5551 0.5720 385,947 +0.02(+2.88%)
Oct 04, 2023 0.5900 0.5970 0.5500 0.5560 155,556 -0.04(-7.02%)
Oct 03, 2023 0.6034 0.6100 0.5660 0.5980 248,874 -0.00(-0.17%)
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.