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

Hookipa Pharma Inc (NQ: HOOK )

0.8182 -0.0621 (-7.05%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 7, 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 (%)
Dec 31, 2019 12.30 12.53 12.05 12.23 80,500 +0.06(+0.49%)
Dec 30, 2019 12.19 12.50 12.05 12.17 61,560 +0.23(+1.93%)
Dec 27, 2019 12.25 12.31 11.75 11.94 56,700 -0.26(-2.13%)
Dec 26, 2019 12.29 12.29 11.90 12.20 47,072 +0.20(+1.67%)
Dec 24, 2019 12.41 12.57 11.90 12.00 101,400 -0.08(-0.66%)
Dec 23, 2019 10.70 12.93 10.70 12.08 313,950 +1.57(+14.94%)
Dec 20, 2019 9.900 10.92 9.900 10.51 956,800 +0.59(+5.95%)
Dec 19, 2019 10.05 10.21 9.740 9.920 214,249 -0.04(-0.40%)
Dec 18, 2019 8.030 10.09 7.970 9.960 773,365 +1.95(+24.34%)
Dec 17, 2019 7.710 8.010 7.710 8.010 68,489 +0.31(+4.03%)
Dec 16, 2019 7.630 7.900 7.000 7.700 256,364 +0.03(+0.39%)
Dec 13, 2019 8.015 8.015 7.510 7.670 43,600 -0.06(-0.78%)
Dec 12, 2019 7.480 7.900 7.400 7.730 35,529 +0.21(+2.79%)
Dec 11, 2019 7.360 8.181 7.330 7.520 59,798 +0.02(+0.27%)
Dec 10, 2019 7.460 7.690 7.200 7.500 53,759 +0.16(+2.18%)
Dec 09, 2019 8.010 8.200 7.220 7.340 60,077 -0.87(-10.60%)
Dec 06, 2019 9.560 9.690 8.150 8.210 44,300 -1.29(-13.58%)
Dec 05, 2019 9.420 9.780 9.000 9.500 91,867 +0.04(+0.42%)
Dec 04, 2019 9.100 9.590 9.050 9.460 100,908 +0.36(+3.96%)
Dec 03, 2019 9.640 9.750 8.420 9.100 146,386 -0.62(-6.38%)
Dec 02, 2019 10.50 10.50 9.410 9.720 137,291 -0.39(-3.86%)
Nov 29, 2019 9.380 10.95 9.040 10.11 139,300 +0.90(+9.77%)
Nov 27, 2019 9.010 9.540 8.970 9.210 99,500 +0.19(+2.11%)
Nov 26, 2019 8.700 9.300 8.640 9.020 135,879 +0.16(+1.81%)
Nov 25, 2019 8.590 8.950 8.180 8.860 188,025 +0.41(+4.85%)
Nov 22, 2019 8.234 8.700 8.234 8.450 19,000 +0.00(+0.00%)
Nov 21, 2019 8.490 8.520 7.840 8.450 12,592 +0.09(+1.08%)
Nov 20, 2019 8.200 8.700 8.200 8.360 48,863 +0.34(+4.24%)
Nov 19, 2019 7.750 8.120 7.500 8.020 35,959 +0.21(+2.69%)
Nov 18, 2019 7.740 7.970 7.250 7.810 44,580 +0.44(+5.97%)
Nov 15, 2019 7.810 8.370 7.230 7.370 97,500 -0.43(-5.51%)
Nov 14, 2019 8.070 8.350 7.800 7.800 31,509 -0.58(-6.92%)
Nov 13, 2019 7.900 8.700 7.500 8.380 33,067 +0.25(+3.08%)
Nov 12, 2019 8.330 8.700 8.130 8.130 38,503 -0.07(-0.85%)
Nov 11, 2019 8.160 8.500 7.910 8.200 75,140 +0.23(+2.89%)
Nov 08, 2019 8.170 8.630 7.950 7.970 18,400 -0.39(-4.67%)
Nov 07, 2019 7.922 8.450 7.922 8.360 13,883 +0.47(+5.96%)
Nov 06, 2019 7.390 8.000 7.325 7.890 13,544 +0.42(+5.62%)
Nov 05, 2019 8.000 8.000 6.810 7.470 69,692 -0.41(-5.20%)
Nov 04, 2019 8.560 8.560 7.560 7.880 100,032 -0.46(-5.52%)
Nov 01, 2019 8.200 8.340 8.174 8.340 12,700 +0.16(+1.96%)
Oct 31, 2019 8.325 8.400 8.170 8.180 14,954 -0.04(-0.49%)
Oct 30, 2019 8.130 8.350 8.050 8.220 13,922 +0.00(+0.00%)
Oct 29, 2019 8.450 8.550 8.120 8.220 26,255 -0.23(-2.72%)
Oct 28, 2019 8.560 8.650 8.392 8.450 13,019 +0.05(+0.60%)
Oct 25, 2019 8.360 8.610 8.280 8.400 17,100 -0.01(-0.12%)
Oct 24, 2019 8.260 8.460 8.220 8.410 14,583 +0.20(+2.44%)
Oct 23, 2019 8.320 8.375 7.997 8.210 24,316 -0.01(-0.12%)
Oct 22, 2019 7.880 8.250 7.880 8.220 10,855 +0.01(+0.12%)
Oct 21, 2019 8.290 8.490 8.000 8.210 11,210 -0.06(-0.73%)
Oct 18, 2019 8.260 8.400 8.180 8.270 15,200 -0.11(-1.31%)
Oct 17, 2019 7.500 8.450 7.500 8.380 49,160 +0.66(+8.55%)
Oct 16, 2019 6.982 7.830 6.982 7.720 16,343 +0.59(+8.27%)
Oct 15, 2019 6.530 7.190 6.530 7.130 20,742 +0.59(+9.02%)
Oct 14, 2019 6.520 6.580 6.520 6.540 1,990 -0.08(-1.21%)
Oct 11, 2019 6.800 6.925 6.600 6.620 22,200 +0.11(+1.69%)
Oct 10, 2019 6.730 7.060 6.500 6.510 29,725 -0.28(-4.12%)
Oct 09, 2019 7.340 7.340 6.750 6.790 13,262 +0.03(+0.44%)
Oct 08, 2019 6.860 7.010 6.760 6.760 9,065 -0.29(-4.11%)
Oct 07, 2019 7.090 7.300 7.010 7.050 11,872 -0.01(-0.14%)
Oct 04, 2019 7.010 7.170 6.960 7.060 31,500 +0.13(+1.88%)
Oct 03, 2019 6.950 7.035 6.620 6.930 15,334 -0.18(-2.53%)
Oct 02, 2019 7.410 7.500 7.090 7.110 10,789 -0.35(-4.69%)
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.