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

Hookipa Pharma Inc (NQ: HOOK )

0.9200 -0.0102 (-1.10%)
Streaming Delayed Price Updated: 9:33 AM 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 (%)
Dec 30, 2022 0.7400 0.8750 0.7350 0.8100 2,638,408 +0.04(+5.76%)
Dec 29, 2022 0.7500 0.7866 0.7427 0.7659 137,324 +0.03(+4.62%)
Dec 28, 2022 0.7200 0.7500 0.7200 0.7321 122,418 +0.00(+0.29%)
Dec 27, 2022 0.7700 0.7932 0.7202 0.7300 328,369 -0.05(-6.40%)
Dec 23, 2022 0.7900 0.7901 0.7600 0.7799 103,830 -0.00(-0.03%)
Dec 22, 2022 0.7500 0.8000 0.7500 0.7801 295,159 +0.00(+0.00%)
Dec 21, 2022 0.7900 0.8000 0.7600 0.7801 162,024 +0.02(+2.24%)
Dec 20, 2022 0.7747 0.8332 0.7462 0.7630 239,163 -0.02(-2.22%)
Dec 19, 2022 0.8190 0.8190 0.7700 0.7803 133,846 +0.00(+0.04%)
Dec 16, 2022 0.8250 0.8500 0.7778 0.7800 242,226 +0.01(+0.88%)
Dec 15, 2022 0.7851 0.8099 0.7727 0.7732 129,699 -0.01(-1.52%)
Dec 14, 2022 0.8000 0.8400 0.7818 0.7851 135,781 -0.04(-4.49%)
Dec 13, 2022 0.8300 0.8600 0.7828 0.8220 291,296 +0.02(+2.75%)
Dec 12, 2022 0.7500 0.8300 0.7200 0.8000 330,243 +0.02(+2.56%)
Dec 09, 2022 0.8250 0.8650 0.7722 0.7800 556,019 -0.06(-7.14%)
Dec 08, 2022 0.8700 0.9048 0.8300 0.8400 190,761 -0.04(-4.00%)
Dec 07, 2022 0.8900 0.9003 0.8000 0.8750 313,669 -0.03(-2.79%)
Dec 06, 2022 0.9500 0.9841 0.8619 0.9001 351,770 -0.05(-5.25%)
Dec 05, 2022 0.9800 1.000 0.9307 0.9500 334,164 -0.03(-3.07%)
Dec 02, 2022 1.000 1.020 0.9700 0.9801 287,341 -0.01(-1.50%)
Dec 01, 2022 1.050 1.051 0.9825 0.9950 448,340 -0.07(-6.13%)
Nov 30, 2022 1.040 1.070 1.020 1.060 266,342 +0.02(+1.92%)
Nov 29, 2022 1.020 1.040 1.000 1.040 166,619 +0.04(+4.00%)
Nov 28, 2022 1.060 1.080 1.000 1.000 229,519 -0.03(-2.91%)
Nov 25, 2022 1.010 1.089 1.010 1.030 140,778 +0.03(+3.00%)
Nov 23, 2022 1.000 1.050 0.9938 1.000 546,311 +0.00(+0.00%)
Nov 22, 2022 1.030 1.050 1.000 1.000 467,679 -0.03(-2.91%)
Nov 21, 2022 1.130 1.130 1.030 1.030 523,573 -0.08(-7.21%)
Nov 18, 2022 1.120 1.140 1.100 1.110 322,667 +0.00(+0.00%)
Nov 17, 2022 1.150 1.185 1.110 1.110 410,222 -0.05(-4.31%)
Nov 16, 2022 1.210 1.230 1.150 1.160 350,824 -0.01(-0.85%)
Nov 15, 2022 1.200 1.230 1.170 1.170 653,745 +0.01(+0.86%)
Nov 14, 2022 1.190 1.220 1.150 1.160 1,082,883 -0.09(-7.20%)
Nov 11, 2022 1.260 1.300 1.240 1.250 370,092 -0.01(-0.79%)
Nov 10, 2022 1.270 1.270 1.220 1.260 338,482 +0.04(+3.28%)
Nov 09, 2022 1.270 1.280 1.220 1.220 266,249 -0.07(-5.43%)
Nov 08, 2022 1.280 1.320 1.251 1.290 352,716 +0.00(+0.00%)
Nov 07, 2022 1.300 1.300 1.240 1.290 279,742 +0.03(+2.38%)
Nov 04, 2022 1.230 1.280 1.230 1.260 375,289 -0.02(-1.56%)
Nov 03, 2022 1.240 1.300 1.240 1.280 513,382 +0.01(+0.79%)
Nov 02, 2022 1.250 1.300 1.250 1.270 386,528 +0.00(+0.00%)
Nov 01, 2022 1.280 1.320 1.250 1.270 491,597 -0.02(-1.55%)
Oct 31, 2022 1.300 1.310 1.250 1.290 689,532 +0.02(+1.57%)
Oct 28, 2022 1.220 1.340 1.210 1.270 618,641 +0.05(+4.10%)
Oct 27, 2022 1.250 1.250 1.220 1.220 561,673 -0.03(-2.40%)
Oct 26, 2022 1.250 1.290 1.240 1.250 676,014 +0.00(+0.00%)
Oct 25, 2022 1.250 1.300 1.150 1.250 1,005,825 +0.02(+1.63%)
Oct 24, 2022 1.220 1.305 1.120 1.230 1,640,334 +0.01(+0.82%)
Oct 21, 2022 1.250 1.350 1.210 1.220 2,863,161 -0.05(-3.94%)
Oct 20, 2022 1.690 1.760 1.260 1.270 41,755,536 +0.06(+4.96%)
Oct 19, 2022 1.230 1.270 1.200 1.210 71,076 -0.02(-1.63%)
Oct 18, 2022 1.190 1.268 1.187 1.230 67,054 +0.06(+5.13%)
Oct 17, 2022 1.190 1.230 1.124 1.170 184,549 -0.02(-1.68%)
Oct 14, 2022 1.170 1.190 1.147 1.190 42,216 +0.04(+3.48%)
Oct 13, 2022 1.160 1.191 1.100 1.150 105,847 -0.04(-3.36%)
Oct 12, 2022 1.230 1.250 1.150 1.190 275,387 -0.05(-4.03%)
Oct 11, 2022 1.340 1.350 1.210 1.240 181,117 -0.11(-8.15%)
Oct 10, 2022 1.360 1.394 1.340 1.350 55,351 -0.03(-2.17%)
Oct 07, 2022 1.450 1.450 1.380 1.380 23,832 -0.08(-5.15%)
Oct 06, 2022 1.460 1.460 1.420 1.455 39,533 -0.00(-0.34%)
Oct 05, 2022 1.370 1.460 1.340 1.460 117,196 +0.09(+6.57%)
Oct 04, 2022 1.400 1.420 1.370 1.370 213,728 -0.01(-0.72%)
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.