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

Hookipa Pharma Inc (NQ: HOOK )

0.8154 +0.0044 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 8.325 8.400 8.170 8.180 14,954 -0.04(-0.49%)
Oct 30, 2019 8.130 8.350 8.050 8.220 13,922 +0.00(+0.00%)
Oct 29, 2019 8.450 8.550 8.120 8.220 26,255 -0.23(-2.72%)
Oct 28, 2019 8.560 8.650 8.392 8.450 13,019 +0.05(+0.60%)
Oct 25, 2019 8.360 8.610 8.280 8.400 17,100 -0.01(-0.12%)
Oct 24, 2019 8.260 8.460 8.220 8.410 14,583 +0.20(+2.44%)
Oct 23, 2019 8.320 8.375 7.997 8.210 24,316 -0.01(-0.12%)
Oct 22, 2019 7.880 8.250 7.880 8.220 10,855 +0.01(+0.12%)
Oct 21, 2019 8.290 8.490 8.000 8.210 11,210 -0.06(-0.73%)
Oct 18, 2019 8.260 8.400 8.180 8.270 15,200 -0.11(-1.31%)
Oct 17, 2019 7.500 8.450 7.500 8.380 49,160 +0.66(+8.55%)
Oct 16, 2019 6.982 7.830 6.982 7.720 16,343 +0.59(+8.27%)
Oct 15, 2019 6.530 7.190 6.530 7.130 20,742 +0.59(+9.02%)
Oct 14, 2019 6.520 6.580 6.520 6.540 1,990 -0.08(-1.21%)
Oct 11, 2019 6.800 6.925 6.600 6.620 22,200 +0.11(+1.69%)
Oct 10, 2019 6.730 7.060 6.500 6.510 29,725 -0.28(-4.12%)
Oct 09, 2019 7.340 7.340 6.750 6.790 13,262 +0.03(+0.44%)
Oct 08, 2019 6.860 7.010 6.760 6.760 9,065 -0.29(-4.11%)
Oct 07, 2019 7.090 7.300 7.010 7.050 11,872 -0.01(-0.14%)
Oct 04, 2019 7.010 7.170 6.960 7.060 31,500 +0.13(+1.88%)
Oct 03, 2019 6.950 7.035 6.620 6.930 15,334 -0.18(-2.53%)
Oct 02, 2019 7.410 7.500 7.090 7.110 10,789 -0.35(-4.69%)
Oct 01, 2019 7.450 7.750 7.420 7.460 21,687 -0.04(-0.53%)
Sep 30, 2019 7.653 7.653 7.420 7.500 7,459 -0.03(-0.40%)
Sep 27, 2019 7.850 7.850 7.440 7.530 21,400 -0.23(-2.96%)
Sep 26, 2019 7.880 7.940 7.650 7.760 24,932 -0.11(-1.40%)
Sep 25, 2019 7.910 7.990 7.870 7.870 14,858 -0.02(-0.25%)
Sep 24, 2019 7.890 7.980 7.695 7.890 29,414 +0.00(+0.00%)
Sep 23, 2019 7.910 7.970 7.750 7.890 8,491 -0.03(-0.38%)
Sep 20, 2019 8.020 8.157 7.810 7.920 26,900 -0.10(-1.25%)
Sep 19, 2019 7.940 8.070 7.750 8.020 9,479 +0.02(+0.25%)
Sep 18, 2019 7.720 8.400 7.720 8.000 28,221 +0.30(+3.90%)
Sep 17, 2019 7.660 7.815 7.559 7.700 12,155 +0.06(+0.79%)
Sep 16, 2019 7.520 7.860 7.480 7.640 6,458 +0.06(+0.79%)
Sep 13, 2019 7.630 7.890 7.490 7.580 7,600 -0.02(-0.26%)
Sep 12, 2019 7.830 7.830 7.580 7.600 7,117 -0.28(-3.55%)
Sep 11, 2019 7.500 8.000 7.500 7.880 24,468 +0.46(+6.20%)
Sep 10, 2019 7.780 7.890 7.340 7.420 22,711 -0.40(-5.12%)
Sep 09, 2019 8.000 8.080 7.700 7.820 29,876 -0.32(-3.93%)
Sep 06, 2019 8.410 8.570 8.000 8.140 38,500 -0.15(-1.81%)
Sep 05, 2019 8.450 8.450 8.050 8.290 17,909 -0.13(-1.54%)
Sep 04, 2019 8.440 8.440 8.000 8.420 9,783 +0.00(+0.00%)
Sep 03, 2019 8.330 8.420 8.010 8.420 28,235 -0.02(-0.24%)
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%)
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.