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

Hookipa Pharma Inc (NQ: HOOK )

0.8298 +0.0635 (+8.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 14, 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 (%)
Oct 29, 2021 4.940 5.061 4.840 4.870 79,553 -0.07(-1.42%)
Oct 28, 2021 4.750 4.980 4.712 4.940 99,352 +0.22(+4.66%)
Oct 27, 2021 4.930 4.990 4.710 4.720 129,071 -0.21(-4.26%)
Oct 26, 2021 5.010 4.930 115,465 -0.07(-1.40%)
Oct 25, 2021 4.990 5.000 144,751 -0.02(-0.40%)
Oct 22, 2021 5.140 5.150 4.900 5.020 146,096 -0.15(-2.90%)
Oct 21, 2021 5.110 5.350 5.110 5.170 138,469 +0.05(+0.98%)
Oct 20, 2021 5.130 5.230 5.070 5.120 101,914 +0.00(+0.00%)
Oct 19, 2021 5.070 5.210 5.030 5.120 109,545 +0.07(+1.39%)
Oct 18, 2021 5.420 5.420 5.000 5.050 338,375 -0.31(-5.78%)
Oct 15, 2021 5.490 5.490 5.330 5.360 104,816 -0.07(-1.29%)
Oct 14, 2021 5.530 5.640 5.400 5.430 183,469 +0.06(+1.12%)
Oct 13, 2021 5.270 5.460 5.270 5.370 133,789 +0.10(+1.90%)
Oct 12, 2021 5.270 5.328 5.170 5.270 114,059 +0.00(+0.00%)
Oct 11, 2021 5.360 5.410 5.170 5.270 129,606 -0.05(-0.94%)
Oct 08, 2021 5.440 5.457 5.220 5.320 231,868 -0.11(-2.03%)
Oct 07, 2021 5.580 5.760 5.410 5.430 188,783 -0.15(-2.69%)
Oct 06, 2021 5.520 5.780 5.500 5.580 164,495 +0.00(+0.00%)
Oct 05, 2021 5.760 5.844 5.520 5.580 151,118 -0.17(-2.96%)
Oct 04, 2021 5.900 5.925 5.727 5.750 245,590 -0.19(-3.20%)
Oct 01, 2021 5.900 6.050 5.720 5.940 166,460 +0.05(+0.85%)
Sep 30, 2021 6.010 6.119 5.870 5.890 163,630 -0.12(-2.00%)
Sep 29, 2021 6.310 6.370 5.950 6.010 373,447 -0.30(-4.75%)
Sep 28, 2021 6.460 6.490 6.270 6.310 130,303 -0.10(-1.56%)
Sep 27, 2021 6.200 6.600 6.120 6.410 267,403 +0.24(+3.89%)
Sep 24, 2021 6.570 6.602 6.100 6.170 406,203 -0.45(-6.80%)
Sep 23, 2021 6.560 6.717 6.520 6.620 99,087 +0.04(+0.61%)
Sep 22, 2021 6.750 6.800 6.480 6.580 264,274 -0.18(-2.66%)
Sep 21, 2021 6.540 6.820 6.380 6.760 147,338 +0.21(+3.21%)
Sep 20, 2021 6.640 6.640 6.310 6.550 453,607 -0.19(-2.82%)
Sep 17, 2021 6.590 6.755 6.320 6.740 362,333 +0.20(+3.06%)
Sep 16, 2021 6.310 6.560 6.190 6.540 318,157 +0.26(+4.14%)
Sep 15, 2021 6.290 6.460 6.010 6.280 496,018 +0.06(+0.96%)
Sep 14, 2021 6.430 6.510 6.190 6.220 122,003 -0.10(-1.58%)
Sep 13, 2021 6.430 6.510 6.180 6.320 188,446 -0.08(-1.25%)
Sep 10, 2021 6.580 6.600 6.275 6.400 196,442 -0.11(-1.69%)
Sep 09, 2021 6.740 6.860 6.500 6.510 234,901 -0.22(-3.27%)
Sep 08, 2021 6.680 6.890 6.530 6.730 201,544 +0.08(+1.20%)
Sep 07, 2021 6.830 6.980 6.650 6.650 368,492 -0.12(-1.77%)
Sep 03, 2021 6.950 6.950 6.640 6.770 200,360 -0.20(-2.87%)
Sep 02, 2021 6.760 7.005 6.660 6.970 253,666 +0.22(+3.26%)
Sep 01, 2021 6.890 6.980 6.620 6.750 242,792 -0.14(-2.03%)
Aug 31, 2021 6.750 7.000 6.750 6.890 123,217 +0.14(+2.07%)
Aug 30, 2021 7.000 7.086 6.710 6.750 201,224 -0.27(-3.85%)
Aug 27, 2021 6.530 7.090 6.500 7.020 722,056 +0.47(+7.18%)
Aug 26, 2021 6.680 6.805 6.460 6.550 224,935 -0.16(-2.38%)
Aug 25, 2021 6.700 6.800 6.600 6.710 216,890 +0.01(+0.15%)
Aug 24, 2021 6.720 6.800 6.560 6.700 234,485 -0.03(-0.45%)
Aug 23, 2021 6.670 6.730 6.470 6.730 178,468 +0.21(+3.22%)
Aug 20, 2021 6.380 6.710 6.280 6.520 146,422 +0.11(+1.72%)
Aug 19, 2021 6.610 6.770 6.300 6.410 219,105 -0.22(-3.32%)
Aug 18, 2021 6.650 6.970 6.530 6.630 165,896 -0.02(-0.30%)
Aug 17, 2021 6.530 6.675 6.290 6.650 249,002 +0.02(+0.30%)
Aug 16, 2021 7.140 7.135 6.570 6.630 225,844 -0.27(-3.91%)
Aug 13, 2021 7.300 7.300 6.860 6.900 257,464 -0.38(-5.22%)
Aug 12, 2021 7.680 7.700 7.080 7.280 248,545 -0.24(-3.19%)
Aug 11, 2021 7.500 7.590 7.300 7.520 163,753 +0.13(+1.76%)
Aug 10, 2021 7.580 7.600 7.280 7.390 183,956 -0.20(-2.64%)
Aug 09, 2021 7.500 7.720 7.490 7.590 119,817 +0.06(+0.80%)
Aug 06, 2021 7.620 7.710 7.470 7.530 115,700 -0.16(-2.08%)
Aug 05, 2021 7.690 7.730 7.460 7.690 207,933 +0.25(+3.36%)
Aug 04, 2021 7.460 7.640 7.380 7.440 158,801 -0.02(-0.27%)
Aug 03, 2021 7.820 7.980 7.380 7.460 409,159 -0.37(-4.73%)
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.