Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

0.7120 -0.0084 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7255 0.7400 0.7100 0.7120 376,086 -0.01(-1.17%)
Mar 27, 2024 0.7100 0.7300 0.7010 0.7204 418,365 +0.00(+0.19%)
Mar 26, 2024 0.7000 0.7343 0.7005 0.7190 130,337 +0.02(+2.33%)
Mar 25, 2024 0.7300 0.7400 0.6996 0.7026 389,202 -0.01(-1.20%)
Mar 22, 2024 0.7500 0.7500 0.7109 0.7111 611,342 -0.01(-1.80%)
Mar 21, 2024 0.7095 0.7302 0.7095 0.7241 257,111 +0.01(+1.57%)
Mar 20, 2024 0.7350 0.7350 0.7054 0.7129 239,280 -0.02(-3.05%)
Mar 19, 2024 0.7020 0.7370 0.7003 0.7353 494,010 +0.02(+2.41%)
Mar 18, 2024 0.7195 0.7198 0.6800 0.7180 395,231 -0.00(-0.14%)
Mar 15, 2024 0.6811 0.7300 0.6811 0.7190 484,695 +0.03(+4.60%)
Mar 14, 2024 0.7313 0.7399 0.6631 0.6874 529,560 -0.05(-7.30%)
Mar 13, 2024 0.7424 0.7498 0.7107 0.7415 435,884 +0.01(+0.88%)
Mar 12, 2024 0.7900 0.7950 0.7100 0.7350 629,336 -0.05(-6.89%)
Mar 11, 2024 0.7800 0.7905 0.7506 0.7894 317,560 +0.03(+3.72%)
Mar 08, 2024 0.7769 0.7950 0.7500 0.7611 519,380 -0.02(-2.03%)
Mar 07, 2024 0.7958 0.8199 0.7710 0.7769 427,855 -0.01(-1.03%)
Mar 06, 2024 0.8200 0.8200 0.7810 0.7850 250,533 -0.01(-1.39%)
Mar 05, 2024 0.7900 0.8090 0.7500 0.7961 383,800 -0.01(-1.59%)
Mar 04, 2024 0.8000 0.8399 0.7800 0.8090 731,399 +0.04(+5.05%)
Mar 01, 2024 0.7900 0.8000 0.7531 0.7701 304,185 +0.00(+0.27%)
Feb 29, 2024 0.8100 0.8500 0.7408 0.7680 658,143 -0.03(-4.00%)
Feb 28, 2024 0.7000 0.8500 0.6880 0.8000 1,769,552 +0.12(+16.91%)
Feb 27, 2024 0.6551 0.6990 0.6400 0.6843 705,913 +0.02(+2.76%)
Feb 26, 2024 0.6380 0.6774 0.6380 0.6659 934,795 +0.03(+4.03%)
Feb 23, 2024 0.6400 0.6559 0.6105 0.6401 744,237 -0.02(-2.42%)
Feb 22, 2024 0.6600 0.6699 0.6319 0.6560 423,946 -0.00(-0.26%)
Feb 21, 2024 0.6400 0.6950 0.6310 0.6577 448,631 -0.01(-1.10%)
Feb 20, 2024 0.6620 0.6701 0.6400 0.6650 695,153 +0.00(+0.61%)
Feb 16, 2024 0.6628 0.6703 0.6400 0.6610 382,726 +0.00(+0.15%)
Feb 15, 2024 0.6650 0.6849 0.6547 0.6600 660,333 -0.01(-0.75%)
Feb 14, 2024 0.6300 0.7000 0.6310 0.6650 439,147 +0.03(+4.07%)
Feb 13, 2024 0.6800 0.6800 0.6000 0.6390 687,022 -0.03(-4.05%)
Feb 12, 2024 0.6800 0.6899 0.6630 0.6660 546,600 -0.01(-1.57%)
Feb 09, 2024 0.6700 0.6770 0.6513 0.6766 429,153 +0.01(+1.50%)
Feb 08, 2024 0.6800 0.6800 0.6600 0.6666 232,724 -0.01(-1.10%)
Feb 07, 2024 0.6950 0.6950 0.6602 0.6740 279,748 +0.00(+0.60%)
Feb 06, 2024 0.6600 0.6988 0.6400 0.6700 301,991 +0.04(+5.51%)
Feb 05, 2024 0.6831 0.6831 0.6300 0.6350 463,105 -0.05(-6.62%)
Feb 02, 2024 0.6450 0.6850 0.6300 0.6800 555,021 +0.04(+6.23%)
Feb 01, 2024 0.6211 0.6473 0.6211 0.6401 257,162 +0.02(+3.06%)
Jan 31, 2024 0.6123 0.6437 0.6000 0.6211 316,866 +0.01(+1.44%)
Jan 30, 2024 0.6060 0.6400 0.6060 0.6123 490,500 -0.02(-2.81%)
Jan 29, 2024 0.6419 0.6466 0.5789 0.6300 2,400,724 -0.07(-10.10%)
Jan 26, 2024 0.7081 0.7300 0.6815 0.7008 321,818 -0.01(-1.30%)
Jan 25, 2024 0.7182 0.7201 0.6920 0.7100 228,182 -0.01(-1.14%)
Jan 24, 2024 0.7118 0.7200 0.6800 0.7182 286,772 +0.02(+2.54%)
Jan 23, 2024 0.6900 0.7298 0.6700 0.7004 382,465 +0.04(+5.31%)
Jan 22, 2024 0.6600 0.6836 0.6500 0.6651 678,274 +0.00(+0.74%)
Jan 19, 2024 0.6900 0.6900 0.6376 0.6602 525,541 -0.01(-0.86%)
Jan 18, 2024 0.7000 0.7198 0.6400 0.6659 678,552 -0.03(-4.78%)
Jan 17, 2024 0.6830 0.7023 0.6504 0.6993 652,562 +0.00(+0.59%)
Jan 16, 2024 0.7649 0.7824 0.6834 0.6952 641,720 -0.07(-9.11%)
Jan 12, 2024 0.7900 0.8000 0.7510 0.7649 546,659 -0.02(-2.19%)
Jan 11, 2024 0.8302 0.8392 0.7677 0.7820 693,345 -0.03(-3.93%)
Jan 10, 2024 0.7900 0.8300 0.7600 0.8140 684,027 +0.04(+5.71%)
Jan 09, 2024 0.7961 0.7961 0.7511 0.7700 458,094 -0.01(-1.16%)
Jan 08, 2024 0.7410 0.7960 0.7410 0.7790 829,470 +0.03(+4.55%)
Jan 05, 2024 0.7500 0.7649 0.7226 0.7451 594,687 -0.01(-0.85%)
Jan 04, 2024 0.8024 0.8024 0.7408 0.7515 970,708 -0.06(-6.97%)
Jan 03, 2024 0.8260 0.8300 0.7713 0.8078 614,634 -0.02(-2.67%)
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.