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

Hookipa Pharma Inc (NQ: HOOK )

0.8933 +0.0872 (+10.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 8.750 9.020 8.360 8.860 134,203 -0.05(-0.56%)
Apr 29, 2020 8.520 9.160 8.500 8.910 149,620 +0.36(+4.21%)
Apr 28, 2020 8.900 8.900 8.250 8.550 50,638 -0.20(-2.29%)
Apr 27, 2020 8.430 8.882 8.430 8.750 154,102 +0.60(+7.36%)
Apr 24, 2020 7.650 8.160 7.450 8.150 52,400 +0.65(+8.67%)
Apr 23, 2020 7.820 7.830 7.480 7.500 90,997 -0.02(-0.27%)
Apr 22, 2020 7.580 7.580 7.357 7.520 105,229 -0.06(-0.79%)
Apr 21, 2020 8.050 8.050 7.284 7.580 50,954 -0.45(-5.60%)
Apr 20, 2020 8.100 8.300 7.910 8.030 63,608 -0.02(-0.25%)
Apr 17, 2020 7.500 8.100 7.500 8.050 70,900 +0.82(+11.34%)
Apr 16, 2020 7.720 7.720 7.070 7.230 80,946 -0.40(-5.24%)
Apr 15, 2020 7.870 7.890 7.520 7.630 40,100 -0.37(-4.63%)
Apr 14, 2020 7.990 8.120 7.850 8.000 54,639 +0.14(+1.78%)
Apr 13, 2020 7.870 8.000 7.573 7.860 40,440 -0.12(-1.50%)
Apr 09, 2020 8.000 8.040 7.840 7.980 44,300 +0.15(+1.92%)
Apr 08, 2020 8.000 8.000 7.740 7.830 36,113 -0.12(-1.51%)
Apr 07, 2020 8.410 8.410 7.640 7.950 58,723 -0.35(-4.22%)
Apr 06, 2020 8.100 8.360 7.890 8.300 46,664 +0.45(+5.73%)
Apr 03, 2020 7.560 7.980 7.530 7.850 81,800 +0.15(+1.95%)
Apr 02, 2020 7.480 7.916 7.480 7.700 35,738 +0.31(+4.19%)
Apr 01, 2020 8.010 8.196 7.300 7.390 90,507 -0.86(-10.42%)
Mar 31, 2020 8.300 8.460 7.830 8.250 65,662 -0.10(-1.20%)
Mar 30, 2020 8.170 8.400 8.000 8.350 45,467 +0.44(+5.63%)
Mar 27, 2020 8.460 8.620 7.900 7.905 61,500 -0.87(-9.97%)
Mar 26, 2020 8.310 8.790 7.900 8.780 61,486 +0.52(+6.30%)
Mar 25, 2020 8.940 9.150 8.170 8.260 61,472 -0.28(-3.28%)
Mar 24, 2020 7.970 8.870 7.970 8.540 56,632 +1.03(+13.72%)
Mar 23, 2020 8.340 8.478 7.080 7.510 64,648 -0.73(-8.86%)
Mar 20, 2020 7.520 8.279 7.310 8.240 131,100 +0.86(+11.65%)
Mar 19, 2020 8.250 9.940 7.150 7.380 122,085 -0.73(-9.00%)
Mar 18, 2020 7.440 10.20 7.370 8.110 109,581 +0.47(+6.15%)
Mar 17, 2020 6.000 8.070 6.000 7.640 74,298 +1.74(+29.49%)
Mar 16, 2020 6.850 7.040 5.800 5.900 77,364 -1.57(-21.02%)
Mar 13, 2020 7.380 7.960 6.800 7.470 82,900 +0.90(+13.70%)
Mar 12, 2020 9.170 9.170 6.560 6.570 129,965 -2.68(-28.97%)
Mar 11, 2020 10.01 10.07 9.200 9.250 77,320 -0.99(-9.67%)
Mar 10, 2020 11.02 11.09 10.01 10.24 51,899 -0.45(-4.21%)
Mar 09, 2020 10.71 11.10 10.45 10.69 68,121 -0.46(-4.13%)
Mar 06, 2020 11.25 11.48 10.69 11.15 41,600 -0.30(-2.62%)
Mar 05, 2020 11.83 11.89 11.29 11.45 29,074 -0.55(-4.58%)
Mar 04, 2020 12.17 12.27 11.83 12.00 50,102 +0.17(+1.44%)
Mar 03, 2020 11.90 12.43 11.61 11.83 45,186 +0.00(+0.00%)
Mar 02, 2020 10.11 11.83 10.10 11.83 78,437 +1.91(+19.25%)
Feb 28, 2020 10.43 10.78 9.770 9.920 102,000 -0.90(-8.32%)
Feb 27, 2020 11.62 12.10 10.78 10.82 88,035 -0.91(-7.76%)
Feb 26, 2020 11.73 12.19 11.61 11.73 42,151 +0.00(+0.00%)
Feb 25, 2020 11.86 12.13 11.63 11.73 33,996 -0.08(-0.68%)
Feb 24, 2020 11.85 11.99 11.50 11.81 67,942 -0.18(-1.50%)
Feb 21, 2020 12.00 12.16 11.77 11.99 38,700 +0.02(+0.17%)
Feb 20, 2020 12.03 12.30 11.86 11.97 53,662 -0.05(-0.42%)
Feb 19, 2020 12.32 12.50 12.00 12.02 115,571 -0.28(-2.28%)
Feb 18, 2020 12.10 12.64 12.05 12.30 51,774 +0.26(+2.16%)
Feb 14, 2020 12.00 12.42 12.00 12.04 51,700 +0.04(+0.33%)
Feb 13, 2020 12.02 12.35 12.00 12.00 48,510 -0.04(-0.33%)
Feb 12, 2020 12.50 12.68 12.00 12.04 80,315 -0.45(-3.60%)
Feb 11, 2020 12.71 12.82 12.40 12.49 44,539 -0.23(-1.81%)
Feb 10, 2020 13.09 13.33 12.70 12.72 35,152 -0.41(-3.12%)
Feb 07, 2020 12.57 13.30 12.57 13.13 52,200 +0.57(+4.54%)
Feb 06, 2020 13.73 14.14 12.50 12.56 65,674 -1.13(-8.25%)
Feb 05, 2020 13.06 13.95 12.92 13.69 54,539 +0.74(+5.71%)
Feb 04, 2020 12.79 13.02 12.61 12.95 44,295 +0.36(+2.86%)
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.