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 (%)
Jul 31, 2020 10.30 10.64 9.610 9.660 45,800 -0.62(-6.03%)
Jul 30, 2020 10.50 10.55 10.17 10.28 38,138 -0.27(-2.56%)
Jul 29, 2020 10.74 10.94 10.42 10.55 45,932 -0.18(-1.68%)
Jul 28, 2020 10.91 11.12 10.65 10.73 60,504 -0.22(-2.01%)
Jul 27, 2020 11.16 11.84 10.85 10.95 90,277 +0.00(+0.00%)
Jul 24, 2020 11.50 11.50 10.89 10.95 53,200 -0.61(-5.28%)
Jul 23, 2020 11.97 12.23 11.55 11.56 181,739 -0.25(-2.12%)
Jul 22, 2020 11.39 11.90 11.33 11.81 58,892 +0.40(+3.51%)
Jul 21, 2020 11.93 12.03 11.27 11.41 43,119 -0.48(-4.04%)
Jul 20, 2020 12.38 12.50 11.68 11.89 91,480 +0.54(+4.76%)
Jul 17, 2020 10.60 11.60 10.45 11.35 52,100 +0.86(+8.20%)
Jul 16, 2020 10.55 10.75 10.13 10.49 40,516 -0.10(-0.94%)
Jul 15, 2020 9.900 10.96 9.900 10.59 64,317 +0.76(+7.73%)
Jul 14, 2020 9.540 10.08 9.540 9.830 35,615 +0.21(+2.18%)
Jul 13, 2020 10.47 10.47 9.560 9.620 58,451 -0.70(-6.78%)
Jul 10, 2020 10.33 10.88 10.05 10.32 20,200 +0.02(+0.19%)
Jul 09, 2020 10.34 10.48 9.730 10.30 38,209 +0.00(+0.00%)
Jul 08, 2020 10.53 10.92 9.920 10.30 93,921 -0.41(-3.83%)
Jul 07, 2020 10.77 11.49 10.67 10.71 39,846 -0.17(-1.56%)
Jul 06, 2020 11.08 11.20 10.78 10.88 30,255 +0.10(+0.93%)
Jul 02, 2020 11.42 11.56 10.52 10.78 36,800 -0.44(-3.92%)
Jul 01, 2020 11.68 11.94 10.99 11.22 73,653 -0.40(-3.44%)
Jun 30, 2020 11.70 11.81 11.04 11.62 36,913 -0.13(-1.11%)
Jun 29, 2020 11.10 11.87 10.86 11.75 108,363 +1.17(+11.06%)
Jun 26, 2020 11.33 11.68 9.940 10.58 456,600 -0.77(-6.78%)
Jun 25, 2020 11.28 11.48 10.94 11.35 47,669 +0.06(+0.53%)
Jun 24, 2020 11.18 11.53 11.00 11.29 41,009 -0.02(-0.18%)
Jun 23, 2020 12.02 12.02 11.29 11.31 45,210 -0.49(-4.15%)
Jun 22, 2020 12.01 12.32 11.57 11.80 96,576 -0.19(-1.58%)
Jun 19, 2020 11.59 12.00 11.59 11.99 77,200 +0.54(+4.72%)
Jun 18, 2020 11.01 11.62 11.01 11.45 41,282 +0.30(+2.69%)
Jun 17, 2020 12.00 12.23 11.02 11.15 65,869 -0.36(-3.13%)
Jun 16, 2020 12.00 12.00 11.19 11.51 46,994 -0.17(-1.46%)
Jun 15, 2020 10.95 11.93 10.63 11.68 52,748 +0.21(+1.83%)
Jun 12, 2020 10.68 11.50 10.60 11.47 51,200 +0.95(+9.03%)
Jun 11, 2020 11.56 11.59 10.50 10.52 56,561 -1.29(-10.92%)
Jun 10, 2020 12.00 12.03 11.58 11.81 38,277 -0.12(-1.01%)
Jun 09, 2020 11.97 12.14 11.86 11.93 40,438 -0.17(-1.40%)
Jun 08, 2020 11.89 12.32 11.58 12.10 54,700 +0.54(+4.67%)
Jun 05, 2020 11.92 11.96 11.02 11.56 69,000 +0.12(+1.05%)
Jun 04, 2020 11.64 11.86 11.15 11.44 32,046 -0.21(-1.80%)
Jun 03, 2020 11.76 12.30 11.36 11.65 77,051 +0.04(+0.34%)
Jun 02, 2020 10.83 11.70 10.75 11.61 27,580 +0.81(+7.50%)
Jun 01, 2020 10.93 11.05 10.62 10.80 47,938 -0.11(-1.01%)
May 29, 2020 10.75 10.99 10.51 10.91 28,500 +0.07(+0.65%)
May 28, 2020 11.00 11.75 10.76 10.84 48,398 -0.43(-3.82%)
May 27, 2020 10.70 11.40 9.890 11.27 68,168 +0.75(+7.13%)
May 26, 2020 10.78 10.99 10.45 10.52 56,131 +0.25(+2.43%)
May 22, 2020 10.43 10.59 10.16 10.27 25,600 -0.13(-1.25%)
May 21, 2020 9.600 10.75 9.481 10.40 79,375 +0.66(+6.78%)
May 20, 2020 9.570 10.01 9.431 9.740 642,500 +0.40(+4.28%)
May 19, 2020 10.01 10.01 9.260 9.340 52,493 -0.79(-7.80%)
May 18, 2020 9.600 11.50 9.600 10.13 314,100 +0.68(+7.20%)
May 15, 2020 9.620 10.12 9.320 9.450 53,600 +0.02(+0.21%)
May 14, 2020 8.840 9.470 8.500 9.430 55,253 +0.38(+4.20%)
May 13, 2020 9.450 9.670 8.450 9.050 51,502 -0.33(-3.52%)
May 12, 2020 10.28 10.62 9.180 9.380 73,757 -0.86(-8.40%)
May 11, 2020 9.470 10.59 9.420 10.24 96,511 +0.66(+6.89%)
May 08, 2020 9.460 9.750 9.150 9.580 57,700 +0.33(+3.57%)
May 07, 2020 9.190 9.430 9.090 9.250 30,191 +0.25(+2.78%)
May 06, 2020 9.050 9.220 8.611 9.000 28,836 +0.09(+1.01%)
May 05, 2020 8.650 9.290 8.650 8.910 43,447 +0.49(+5.82%)
May 04, 2020 7.970 8.500 7.660 8.420 33,848 +0.45(+5.65%)
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.