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 (%)
May 29, 2020 10.75 10.99 10.51 10.91 28,500 +0.07(+0.65%)
May 28, 2020 11.00 11.75 10.76 10.84 48,398 -0.43(-3.82%)
May 27, 2020 10.70 11.40 9.890 11.27 68,168 +0.75(+7.13%)
May 26, 2020 10.78 10.99 10.45 10.52 56,131 +0.25(+2.43%)
May 22, 2020 10.43 10.59 10.16 10.27 25,600 -0.13(-1.25%)
May 21, 2020 9.600 10.75 9.481 10.40 79,375 +0.66(+6.78%)
May 20, 2020 9.570 10.01 9.431 9.740 642,500 +0.40(+4.28%)
May 19, 2020 10.01 10.01 9.260 9.340 52,493 -0.79(-7.80%)
May 18, 2020 9.600 11.50 9.600 10.13 314,100 +0.68(+7.20%)
May 15, 2020 9.620 10.12 9.320 9.450 53,600 +0.02(+0.21%)
May 14, 2020 8.840 9.470 8.500 9.430 55,253 +0.38(+4.20%)
May 13, 2020 9.450 9.670 8.450 9.050 51,502 -0.33(-3.52%)
May 12, 2020 10.28 10.62 9.180 9.380 73,757 -0.86(-8.40%)
May 11, 2020 9.470 10.59 9.420 10.24 96,511 +0.66(+6.89%)
May 08, 2020 9.460 9.750 9.150 9.580 57,700 +0.33(+3.57%)
May 07, 2020 9.190 9.430 9.090 9.250 30,191 +0.25(+2.78%)
May 06, 2020 9.050 9.220 8.611 9.000 28,836 +0.09(+1.01%)
May 05, 2020 8.650 9.290 8.650 8.910 43,447 +0.49(+5.82%)
May 04, 2020 7.970 8.500 7.660 8.420 33,848 +0.45(+5.65%)
May 01, 2020 8.560 8.758 7.680 7.970 49,600 -0.89(-10.05%)
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%)
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.