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

Hookipa Pharma Inc (NQ: HOOK )

0.9302 +0.0123 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2021 7.870 7.953 7.600 7.730 192,050 -0.12(-1.53%)
Jul 29, 2021 8.330 8.340 7.840 7.850 300,219 -0.42(-5.08%)
Jul 28, 2021 8.090 8.390 7.950 8.270 479,893 +0.42(+5.35%)
Jul 27, 2021 7.840 8.150 7.460 7.850 562,577 +0.26(+3.43%)
Jul 26, 2021 7.450 7.940 7.350 7.590 528,950 +0.16(+2.15%)
Jul 23, 2021 7.610 7.670 7.410 7.430 162,691 -0.19(-2.49%)
Jul 22, 2021 7.920 8.000 7.550 7.620 384,249 -0.30(-3.79%)
Jul 21, 2021 8.080 8.130 7.720 7.920 391,060 -0.17(-2.10%)
Jul 20, 2021 7.990 8.200 7.891 8.090 213,863 +0.05(+0.62%)
Jul 19, 2021 7.940 8.110 7.610 8.040 191,752 +0.10(+1.26%)
Jul 16, 2021 8.120 8.213 7.870 7.940 131,459 -0.18(-2.22%)
Jul 15, 2021 7.910 8.240 7.800 8.120 286,514 +0.26(+3.31%)
Jul 14, 2021 8.250 8.330 7.685 7.860 539,022 -0.39(-4.73%)
Jul 13, 2021 8.690 8.690 8.050 8.250 407,307 -0.45(-5.17%)
Jul 12, 2021 8.750 8.810 8.530 8.700 102,983 -0.06(-0.68%)
Jul 09, 2021 8.770 8.850 8.610 8.760 155,685 +0.09(+1.04%)
Jul 08, 2021 8.550 8.850 8.410 8.670 187,857 +0.00(+0.00%)
Jul 07, 2021 9.020 9.080 8.290 8.670 558,347 -0.39(-4.30%)
Jul 06, 2021 9.450 9.450 9.020 9.060 403,147 -0.29(-3.10%)
Jul 02, 2021 9.350 9.420 9.060 9.350 243,718 +0.01(+0.11%)
Jul 01, 2021 9.180 9.350 9.020 9.340 249,369 +0.18(+1.97%)
Jun 30, 2021 9.180 9.370 9.051 9.160 258,529 -0.01(-0.11%)
Jun 29, 2021 9.150 9.290 9.020 9.170 370,195 -0.07(-0.76%)
Jun 28, 2021 9.350 9.430 9.110 9.240 556,220 -0.07(-0.75%)
Jun 25, 2021 9.500 9.680 9.230 9.310 1,126,546 -0.07(-0.75%)
Jun 24, 2021 9.350 9.640 9.220 9.380 540,830 +0.05(+0.54%)
Jun 23, 2021 9.220 9.500 9.160 9.330 297,110 +0.01(+0.11%)
Jun 22, 2021 9.380 9.380 9.110 9.320 238,947 +0.00(+0.00%)
Jun 21, 2021 9.490 9.490 9.100 9.320 418,951 -0.13(-1.38%)
Jun 18, 2021 9.510 9.590 9.100 9.450 883,333 -0.25(-2.58%)
Jun 17, 2021 9.500 9.790 9.350 9.700 456,912 +0.12(+1.25%)
Jun 16, 2021 9.500 9.700 9.310 9.580 590,725 -0.02(-0.21%)
Jun 15, 2021 9.860 9.920 9.400 9.600 501,191 -0.28(-2.83%)
Jun 14, 2021 9.870 10.03 9.520 9.880 868,834 -0.01(-0.10%)
Jun 11, 2021 10.09 10.09 9.620 9.890 810,505 -0.16(-1.59%)
Jun 10, 2021 10.28 10.36 9.810 10.05 981,135 -0.03(-0.30%)
Jun 09, 2021 11.02 11.15 10.01 10.08 2,206,339 -0.62(-5.79%)
Jun 08, 2021 13.40 13.40 10.26 10.70 3,872,989 -2.55(-19.25%)
Jun 07, 2021 17.00 18.33 12.75 13.25 1,134,051 -3.61(-21.41%)
Jun 04, 2021 16.39 17.10 15.80 16.86 255,790 +0.54(+3.31%)
Jun 03, 2021 16.53 16.92 16.26 16.32 331,781 -0.43(-2.57%)
Jun 02, 2021 16.72 17.40 16.26 16.75 151,253 +0.14(+0.84%)
Jun 01, 2021 16.69 16.93 16.31 16.61 122,518 -0.08(-0.48%)
May 28, 2021 16.67 17.49 16.51 16.69 98,180 -0.01(-0.06%)
May 27, 2021 17.29 17.37 16.65 16.70 128,967 -0.42(-2.45%)
May 26, 2021 16.40 17.32 16.16 17.12 163,254 +0.76(+4.65%)
May 25, 2021 16.71 16.94 16.17 16.36 178,726 -0.33(-1.98%)
May 24, 2021 16.82 17.27 16.50 16.69 181,506 -0.16(-0.95%)
May 21, 2021 16.87 17.42 16.54 16.85 206,908 +0.16(+0.96%)
May 20, 2021 18.50 18.60 16.05 16.69 1,090,022 -2.35(-12.34%)
May 19, 2021 19.17 19.49 18.41 19.04 500,141 -0.47(-2.41%)
May 18, 2021 18.23 20.00 18.15 19.51 444,826 +1.43(+7.91%)
May 17, 2021 17.51 18.25 17.24 18.08 242,339 +0.52(+2.96%)
May 14, 2021 17.00 18.09 16.48 17.56 404,925 +0.72(+4.28%)
May 13, 2021 16.79 17.65 16.11 16.84 285,632 +0.14(+0.84%)
May 12, 2021 16.09 17.77 15.57 16.70 334,930 +0.62(+3.86%)
May 11, 2021 14.81 16.15 14.81 16.08 200,900 +0.87(+5.72%)
May 10, 2021 15.23 15.54 14.59 15.21 189,954 +0.11(+0.73%)
May 07, 2021 15.18 15.63 15.00 15.10 261,595 -0.10(-0.66%)
May 06, 2021 14.45 15.20 13.48 15.20 306,270 +0.66(+4.54%)
May 05, 2021 13.85 15.12 13.81 14.54 234,197 +0.84(+6.13%)
May 04, 2021 13.94 14.20 13.52 13.70 194,449 -0.31(-2.21%)
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.