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

Hookipa Pharma Inc (NQ: HOOK )

0.7680 -0.0320 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 11.09 11.09 11.09 105,162 -0.31(-2.72%)
Dec 30, 2020 10.94 11.70 10.83 11.40 105,162 +0.40(+3.64%)
Dec 29, 2020 11.15 11.24 10.85 11.00 131,339 -0.23(-2.05%)
Dec 28, 2020 12.00 12.28 11.15 11.23 118,670 -0.70(-5.87%)
Dec 24, 2020 12.55 12.77 11.85 11.93 50,300 -0.64(-5.09%)
Dec 23, 2020 12.37 12.83 12.18 12.57 124,214 +0.28(+2.28%)
Dec 22, 2020 12.20 12.36 11.84 12.29 119,912 +0.06(+0.49%)
Dec 21, 2020 11.76 12.35 11.45 12.23 124,551 +0.48(+4.09%)
Dec 18, 2020 11.85 11.91 11.55 11.75 135,000 +0.01(+0.09%)
Dec 17, 2020 11.63 11.94 11.30 11.74 174,873 +0.14(+1.21%)
Dec 16, 2020 12.11 12.22 11.55 11.60 96,507 -0.37(-3.09%)
Dec 15, 2020 12.06 12.36 11.91 11.97 125,900 -0.09(-0.75%)
Dec 14, 2020 11.89 12.90 11.80 12.06 188,761 +0.55(+4.78%)
Dec 11, 2020 11.93 12.18 11.50 11.51 134,500 -0.45(-3.76%)
Dec 10, 2020 12.89 13.17 11.80 11.96 140,372 -1.16(-8.84%)
Dec 09, 2020 12.59 13.40 11.30 13.12 1,004,644 -0.51(-3.74%)
Dec 08, 2020 12.38 13.68 12.01 13.63 135,857 +1.39(+11.36%)
Dec 07, 2020 11.51 12.50 11.38 12.24 221,733 +0.97(+8.61%)
Dec 04, 2020 11.10 11.35 10.97 11.27 269,700 +0.16(+1.44%)
Dec 03, 2020 11.05 11.22 10.99 11.11 31,123 +0.12(+1.09%)
Dec 02, 2020 11.40 11.44 10.86 10.99 87,460 -0.51(-4.43%)
Dec 01, 2020 12.00 12.32 11.50 11.50 95,350 -0.10(-0.86%)
Nov 30, 2020 13.58 13.64 11.60 11.60 437,518 +0.53(+4.79%)
Nov 27, 2020 11.06 11.59 11.06 11.07 28,600 -0.03(-0.27%)
Nov 25, 2020 11.04 11.44 11.04 11.10 53,700 -0.04(-0.36%)
Nov 24, 2020 10.96 11.73 10.80 11.14 66,095 +0.24(+2.20%)
Nov 23, 2020 11.24 11.25 10.85 10.90 41,265 -0.34(-3.02%)
Nov 20, 2020 11.00 11.32 10.75 11.24 20,900 +0.33(+3.02%)
Nov 19, 2020 10.75 11.13 10.75 10.91 23,905 +0.13(+1.21%)
Nov 18, 2020 10.86 11.14 10.78 10.78 30,422 -0.04(-0.37%)
Nov 17, 2020 10.88 11.18 10.82 10.82 41,330 -0.27(-2.43%)
Nov 16, 2020 11.17 11.78 10.76 11.09 46,981 +0.09(+0.82%)
Nov 13, 2020 10.99 11.21 10.85 11.00 53,400 +0.29(+2.71%)
Nov 12, 2020 11.00 11.25 10.34 10.71 33,434 -0.38(-3.43%)
Nov 11, 2020 11.02 11.10 10.69 11.09 36,304 +0.03(+0.27%)
Nov 10, 2020 11.07 11.14 10.86 11.06 42,484 +0.13(+1.19%)
Nov 09, 2020 11.25 11.53 10.80 10.93 70,350 +0.55(+5.30%)
Nov 06, 2020 10.99 10.99 10.33 10.38 31,100 -0.53(-4.86%)
Nov 05, 2020 10.93 11.25 10.74 10.91 41,205 +0.01(+0.09%)
Nov 04, 2020 11.03 11.10 10.71 10.90 40,304 -0.13(-1.18%)
Nov 03, 2020 10.13 11.28 9.900 11.03 97,703 +1.21(+12.32%)
Nov 02, 2020 9.690 9.870 9.400 9.820 55,657 +0.42(+4.47%)
Oct 30, 2020 9.800 9.960 9.225 9.400 36,700 -0.51(-5.15%)
Oct 29, 2020 9.310 9.930 9.050 9.910 34,962 +0.59(+6.33%)
Oct 28, 2020 9.520 9.570 9.050 9.320 49,593 -0.23(-2.41%)
Oct 27, 2020 9.490 9.750 9.460 9.550 31,965 -0.03(-0.31%)
Oct 26, 2020 9.950 9.950 9.520 9.580 42,884 -0.02(-0.21%)
Oct 23, 2020 9.920 9.920 9.500 9.600 22,700 -0.13(-1.34%)
Oct 22, 2020 9.670 10.10 9.490 9.730 32,127 +0.04(+0.41%)
Oct 21, 2020 9.600 9.750 9.565 9.690 36,762 +0.13(+1.36%)
Oct 20, 2020 9.670 9.790 9.500 9.560 31,675 -0.02(-0.21%)
Oct 19, 2020 10.01 10.01 9.530 9.580 45,408 -0.19(-1.94%)
Oct 16, 2020 9.700 10.00 9.650 9.770 33,900 +0.08(+0.83%)
Oct 15, 2020 9.600 9.900 9.340 9.690 30,190 -0.11(-1.12%)
Oct 14, 2020 9.920 10.01 9.740 9.800 36,379 -0.14(-1.41%)
Oct 13, 2020 9.840 9.980 9.720 9.940 33,506 -0.04(-0.40%)
Oct 12, 2020 9.580 9.990 9.400 9.980 43,307 +0.56(+5.94%)
Oct 09, 2020 9.700 9.750 9.260 9.420 72,400 -0.28(-2.89%)
Oct 08, 2020 10.02 10.10 9.680 9.700 34,682 -0.16(-1.62%)
Oct 07, 2020 9.790 9.960 9.570 9.860 38,030 +0.15(+1.54%)
Oct 06, 2020 9.760 10.02 9.500 9.710 34,555 +0.02(+0.21%)
Oct 05, 2020 9.940 10.00 9.510 9.690 63,365 -0.05(-0.51%)
Oct 02, 2020 9.530 10.00 9.500 9.740 55,200 +0.17(+1.78%)
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.