Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

4.720 +0.100 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 6.429 6.759 6.400 6.550 48,841 -0.17(-2.46%)
Aug 30, 2023 6.824 7.400 6.649 6.715 32,922 -0.16(-2.26%)
Aug 29, 2023 6.800 6.999 6.760 6.870 16,203 -0.03(-0.42%)
Aug 28, 2023 7.090 7.090 6.760 6.899 14,537 +0.03(+0.42%)
Aug 25, 2023 7.056 7.056 6.781 6.870 21,137 -0.16(-2.29%)
Aug 24, 2023 6.800 7.099 6.800 7.031 17,579 -0.11(-1.54%)
Aug 23, 2023 6.810 7.200 6.806 7.141 24,138 +0.25(+3.55%)
Aug 22, 2023 7.300 7.300 6.200 6.896 25,456 -0.35(-4.88%)
Aug 21, 2023 7.110 7.299 6.901 7.250 10,678 +0.28(+3.96%)
Aug 18, 2023 7.300 7.399 6.900 6.974 15,306 -0.25(-3.41%)
Aug 17, 2023 7.200 7.224 6.900 7.220 24,472 +0.08(+1.12%)
Aug 16, 2023 7.200 7.326 6.955 7.140 40,079 -0.16(-2.19%)
Aug 15, 2023 7.100 7.300 7.000 7.300 26,136 +0.10(+1.37%)
Aug 14, 2023 7.200 7.400 7.110 7.201 134,963 -0.10(-1.36%)
Aug 11, 2023 7.506 7.506 7.205 7.300 22,694 -0.15(-2.04%)
Aug 10, 2023 7.200 7.600 7.141 7.452 36,605 +0.08(+1.11%)
Aug 09, 2023 7.300 7.567 7.141 7.370 41,883 +0.09(+1.31%)
Aug 08, 2023 7.391 7.463 7.222 7.275 16,101 -0.02(-0.34%)
Aug 07, 2023 7.750 7.750 7.200 7.300 40,803 -0.35(-4.58%)
Aug 04, 2023 7.600 7.900 7.410 7.650 31,030 +0.09(+1.20%)
Aug 03, 2023 7.510 7.680 7.380 7.559 34,305 -0.14(-1.84%)
Aug 02, 2023 7.800 7.800 7.400 7.701 42,116 -0.16(-2.02%)
Aug 01, 2023 8.000 8.100 7.700 7.860 64,570 -0.04(-0.51%)
Jul 31, 2023 7.680 7.999 7.590 7.900 21,162 +0.23(+3.00%)
Jul 28, 2023 7.401 7.730 7.222 7.670 36,357 +0.32(+4.35%)
Jul 27, 2023 7.870 7.870 7.222 7.350 60,381 -0.35(-4.56%)
Jul 26, 2023 7.601 7.782 7.401 7.701 87,288 +0.12(+1.60%)
Jul 25, 2023 8.400 8.500 7.263 7.580 414,488 -0.86(-10.19%)
Jul 24, 2023 8.700 8.800 8.400 8.440 32,214 -0.26(-2.99%)
Jul 21, 2023 8.800 9.000 8.505 8.700 35,926 -0.10(-1.14%)
Jul 20, 2023 8.800 9.000 8.780 8.800 11,007 -0.07(-0.79%)
Jul 19, 2023 8.900 9.000 8.805 8.870 23,514 -0.03(-0.34%)
Jul 18, 2023 8.960 9.000 8.718 8.900 18,900 +0.16(+1.77%)
Jul 17, 2023 8.822 9.098 8.600 8.745 45,818 -0.08(-0.87%)
Jul 14, 2023 9.200 9.300 8.734 8.822 40,334 -0.29(-3.20%)
Jul 13, 2023 8.869 9.300 8.509 9.114 68,627 +0.41(+4.69%)
Jul 12, 2023 8.600 8.880 8.250 8.706 65,812 +0.51(+6.17%)
Jul 11, 2023 8.500 8.580 8.100 8.200 79,185 -0.07(-0.82%)
Jul 10, 2023 8.200 8.698 8.000 8.268 60,638 +0.03(+0.39%)
Jul 07, 2023 8.100 8.280 7.830 8.236 56,608 +0.41(+5.21%)
Jul 06, 2023 8.800 8.800 7.777 7.828 126,417 -0.87(-10.03%)
Jul 05, 2023 8.900 8.999 8.500 8.701 55,326 +0.18(+2.05%)
Jul 03, 2023 8.911 9.061 8.500 8.526 24,745 -0.27(-3.11%)
Jun 30, 2023 8.200 9.099 8.100 8.800 60,757 +0.83(+10.44%)
Jun 29, 2023 8.100 8.296 7.822 7.968 51,198 -0.02(-0.26%)
Jun 28, 2023 7.800 8.075 7.800 7.989 23,013 +0.11(+1.38%)
Jun 27, 2023 7.700 8.045 7.700 7.880 47,436 +0.11(+1.42%)
Jun 26, 2023 8.500 8.700 7.753 7.770 111,704 -1.00(-11.36%)
Jun 23, 2023 8.800 9.099 8.500 8.766 78,645 -0.23(-2.61%)
Jun 22, 2023 9.800 9.817 8.997 9.001 97,136 -0.73(-7.54%)
Jun 21, 2023 9.800 9.999 9.100 9.735 89,123 -0.46(-4.56%)
Jun 20, 2023 10.00 10.50 9.650 10.20 67,862 -0.20(-1.92%)
Jun 16, 2023 10.60 10.90 10.00 10.40 67,380 -0.30(-2.80%)
Jun 15, 2023 10.80 11.40 10.50 10.70 71,172 -0.10(-0.93%)
Jun 14, 2023 10.10 11.10 9.800 10.80 146,934 +0.60(+5.88%)
Jun 13, 2023 9.200 11.80 8.765 10.20 690,497 +1.30(+14.56%)
Jun 12, 2023 10.20 10.20 8.580 8.904 231,321 -1.20(-11.84%)
Jun 09, 2023 10.80 11.00 10.00 10.10 139,282 -0.90(-8.18%)
Jun 08, 2023 12.00 12.40 10.70 11.00 115,340 -1.40(-11.29%)
Jun 07, 2023 11.90 12.70 11.40 12.40 58,394 +0.80(+6.90%)
Jun 06, 2023 11.30 12.10 11.20 11.60 88,057 +0.00(+0.00%)
Jun 05, 2023 11.80 12.20 10.80 11.60 134,570 +0.30(+2.65%)
Jun 02, 2023 11.20 11.90 10.60 11.30 146,186 +0.10(+0.89%)
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.