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

Hookipa Pharma Inc (NQ: HOOK )

0.7680 -0.0320 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 1.740 1.820 1.662 1.720 719,589 -0.02(-1.15%)
May 27, 2022 1.590 1.755 1.575 1.740 503,603 +0.11(+6.75%)
May 26, 2022 1.510 1.670 1.502 1.630 841,798 +0.10(+6.54%)
May 25, 2022 1.460 1.580 1.460 1.530 580,061 +0.06(+4.08%)
May 24, 2022 1.530 1.590 1.460 1.470 258,329 -0.10(-6.37%)
May 23, 2022 1.560 1.600 1.520 1.570 344,063 +0.02(+1.29%)
May 20, 2022 1.520 1.580 1.495 1.550 446,072 +0.03(+1.97%)
May 19, 2022 1.550 1.581 1.520 1.520 219,818 -0.02(-1.30%)
May 18, 2022 1.520 1.590 1.510 1.540 298,959 -0.03(-1.91%)
May 17, 2022 1.430 1.600 1.425 1.570 608,394 +0.17(+12.14%)
May 16, 2022 1.400 1.480 1.350 1.400 403,201 +0.03(+2.19%)
May 13, 2022 1.420 1.490 1.370 1.370 382,863 -0.04(-2.84%)
May 12, 2022 1.340 1.430 1.290 1.410 324,014 +0.08(+6.02%)
May 11, 2022 1.420 1.420 1.280 1.330 441,896 -0.09(-6.34%)
May 10, 2022 1.340 1.470 1.330 1.420 356,361 +0.09(+6.77%)
May 09, 2022 1.420 1.450 1.320 1.330 454,830 -0.13(-8.90%)
May 06, 2022 1.540 1.589 1.450 1.460 615,754 -0.07(-4.58%)
May 05, 2022 1.570 1.586 1.480 1.530 408,451 -0.09(-5.56%)
May 04, 2022 1.570 1.630 1.480 1.620 354,050 +0.05(+3.18%)
May 03, 2022 1.560 1.600 1.510 1.570 206,797 +0.06(+3.97%)
May 02, 2022 1.500 1.560 1.460 1.510 412,123 +0.01(+0.67%)
Apr 29, 2022 1.520 1.600 1.480 1.500 210,921 -0.05(-3.23%)
Apr 28, 2022 1.520 1.579 1.460 1.550 389,229 +0.02(+1.31%)
Apr 27, 2022 1.450 1.550 1.420 1.530 393,144 +0.07(+4.79%)
Apr 26, 2022 1.560 1.562 1.445 1.460 386,900 -0.13(-8.18%)
Apr 25, 2022 1.480 1.610 1.480 1.590 334,839 +0.08(+5.30%)
Apr 22, 2022 1.560 1.580 1.480 1.510 363,128 -0.03(-1.95%)
Apr 21, 2022 1.670 1.700 1.520 1.540 483,045 -0.13(-7.78%)
Apr 20, 2022 1.640 1.735 1.615 1.670 327,751 +0.01(+0.60%)
Apr 19, 2022 1.650 1.682 1.585 1.660 412,295 -0.01(-0.60%)
Apr 18, 2022 1.760 1.770 1.640 1.670 449,096 -0.12(-6.70%)
Apr 14, 2022 1.970 1.970 1.750 1.790 1,310,229 -0.17(-8.67%)
Apr 13, 2022 1.750 2.200 1.710 1.960 7,444,514 +0.19(+10.73%)
Apr 12, 2022 1.730 1.940 1.730 1.770 1,046,658 +0.01(+0.57%)
Apr 11, 2022 1.830 1.854 1.730 1.760 663,238 -0.07(-3.83%)
Apr 08, 2022 1.940 1.954 1.810 1.830 461,599 -0.06(-3.17%)
Apr 07, 2022 1.940 1.950 1.860 1.890 355,934 -0.06(-3.08%)
Apr 06, 2022 2.010 2.040 1.870 1.950 723,764 -0.14(-6.70%)
Apr 05, 2022 2.110 2.205 2.030 2.090 853,046 -0.01(-0.48%)
Apr 04, 2022 2.280 2.329 2.040 2.100 1,414,142 -0.21(-9.09%)
Apr 01, 2022 2.330 2.390 2.240 2.310 1,265,919 +0.03(+1.32%)
Mar 31, 2022 2.090 2.310 2.000 2.280 2,010,619 +0.23(+11.22%)
Mar 30, 2022 2.020 2.190 1.960 2.050 1,705,020 +0.05(+2.50%)
Mar 29, 2022 1.850 2.030 1.810 2.000 1,210,329 +0.21(+11.73%)
Mar 28, 2022 1.880 1.910 1.720 1.790 1,469,787 -0.10(-5.29%)
Mar 25, 2022 1.730 2.190 1.720 1.890 6,252,519 +0.17(+9.88%)
Mar 24, 2022 1.830 1.850 1.660 1.720 2,537,766 +0.14(+8.86%)
Mar 23, 2022 1.630 1.690 1.560 1.580 751,277 -0.02(-1.25%)
Mar 22, 2022 1.620 1.660 1.580 1.600 875,073 -0.02(-1.23%)
Mar 21, 2022 1.740 1.750 1.590 1.620 1,470,010 -0.15(-8.47%)
Mar 18, 2022 1.710 1.810 1.690 1.770 1,064,273 +0.09(+5.36%)
Mar 17, 2022 1.660 1.690 1.620 1.680 682,476 +0.00(+0.00%)
Mar 16, 2022 1.520 1.690 1.500 1.680 1,977,226 +0.17(+11.26%)
Mar 15, 2022 1.420 1.510 1.370 1.510 1,423,197 +0.11(+7.86%)
Mar 14, 2022 1.450 1.476 1.360 1.400 1,382,739 -0.10(-6.67%)
Mar 11, 2022 1.520 1.580 1.440 1.500 1,323,645 -0.04(-2.60%)
Mar 10, 2022 1.600 1.620 1.470 1.540 2,155,643 -0.11(-6.67%)
Mar 09, 2022 1.650 1.720 1.590 1.650 2,066,442 +0.05(+3.12%)
Mar 08, 2022 1.600 1.700 1.550 1.600 3,317,931 -0.06(-3.61%)
Mar 07, 2022 1.610 1.760 1.612 1.660 1,989,318 -0.03(-1.78%)
Mar 04, 2022 1.880 1.880 1.650 1.690 3,829,650 -0.17(-9.14%)
Mar 03, 2022 1.990 1.990 1.800 1.860 3,973,418 -0.14(-7.00%)
Mar 02, 2022 2.090 2.100 1.810 2.000 10,729,746 -0.52(-20.63%)
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.