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

Hookipa Pharma Inc (NQ: HOOK )

0.8803 -0.0497 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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.