Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

0.7648 -0.0153 (-1.96%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.8000 0.8425 0.7800 0.7801 737,746 -0.02(-2.49%)
May 24, 2024 1.050 1.050 0.7900 0.8000 2,279,577 -0.24(-23.08%)
May 23, 2024 0.9800 1.050 0.9600 1.040 1,651,289 +0.06(+6.12%)
May 22, 2024 0.8700 0.9900 0.8550 0.9800 2,164,024 +0.12(+14.34%)
May 21, 2024 0.8600 0.8900 0.8255 0.8571 567,688 -0.00(-0.22%)
May 20, 2024 0.8389 0.8669 0.8177 0.8590 451,507 +0.04(+5.35%)
May 17, 2024 0.8110 0.8400 0.8020 0.8154 282,217 +0.00(+0.54%)
May 16, 2024 0.8400 0.8690 0.8110 0.8110 663,506 -0.05(-5.59%)
May 15, 2024 0.8010 0.8600 0.8000 0.8590 383,735 +0.03(+4.15%)
May 14, 2024 0.7660 0.8300 0.7550 0.8248 469,799 +0.06(+7.63%)
May 13, 2024 0.7575 0.7899 0.7382 0.7663 346,144 -0.00(-0.22%)
May 10, 2024 0.8100 0.8100 0.7400 0.7680 623,571 -0.03(-4.00%)
May 09, 2024 0.8500 0.8489 0.7900 0.8000 600,841 +0.00(+0.00%)
May 08, 2024 0.8450 0.8499 0.7910 0.8000 533,962 -0.03(-3.26%)
May 07, 2024 0.8844 0.8899 0.8000 0.8270 843,897 -0.05(-6.05%)
May 06, 2024 0.9200 0.9450 0.8502 0.8803 457,140 -0.05(-5.36%)
May 03, 2024 0.9400 0.9486 0.9100 0.9302 324,371 +0.01(+1.34%)
May 02, 2024 0.8900 0.9334 0.8900 0.9179 427,693 +0.02(+2.10%)
May 01, 2024 0.8757 0.9200 0.8510 0.8990 417,444 +0.01(+1.32%)
Apr 30, 2024 0.9300 0.9699 0.8800 0.8873 695,374 -0.05(-5.71%)
Apr 29, 2024 0.8900 1.030 0.8950 0.9410 2,262,261 +0.05(+5.34%)
Apr 26, 2024 0.7950 0.9489 0.7787 0.8933 2,899,851 +0.09(+10.82%)
Apr 25, 2024 0.8300 0.8428 0.7500 0.8061 1,859,623 -0.04(-5.16%)
Apr 24, 2024 0.8240 0.8700 0.7260 0.8500 10,433,058 +0.08(+11.11%)
Apr 23, 2024 0.7300 0.8000 0.7233 0.7650 791,922 +0.06(+8.20%)
Apr 22, 2024 0.7200 0.7500 0.7000 0.7070 869,442 -0.03(-3.55%)
Apr 19, 2024 0.7500 0.7999 0.7312 0.7330 443,545 -0.03(-4.17%)
Apr 18, 2024 0.7700 0.7999 0.7514 0.7649 172,806 +0.00(+0.31%)
Apr 17, 2024 0.8100 0.8200 0.7489 0.7625 497,299 -0.05(-5.85%)
Apr 16, 2024 0.7500 0.8290 0.7400 0.8099 490,894 +0.05(+6.57%)
Apr 15, 2024 0.7882 0.9000 0.7300 0.7600 671,070 -0.03(-3.37%)
Apr 12, 2024 0.8100 0.8500 0.7120 0.7865 930,334 -0.02(-2.32%)
Apr 11, 2024 0.8250 0.8300 0.7881 0.8052 220,914 -0.02(-2.98%)
Apr 10, 2024 0.8500 0.8650 0.8000 0.8299 423,938 -0.01(-1.37%)
Apr 09, 2024 0.8800 0.9000 0.8201 0.8414 1,036,927 -0.01(-1.01%)
Apr 08, 2024 0.7771 0.8700 0.7432 0.8500 1,152,119 +0.10(+12.84%)
Apr 05, 2024 0.7400 0.7620 0.7150 0.7533 521,389 +0.01(+0.84%)
Apr 04, 2024 0.7600 0.7928 0.7427 0.7470 477,688 -0.02(-2.86%)
Apr 03, 2024 0.7600 0.7900 0.7399 0.7690 983,170 +0.01(+1.18%)
Apr 02, 2024 0.7300 0.7600 0.7010 0.7600 747,382 +0.04(+5.04%)
Apr 01, 2024 0.7119 0.7400 0.7110 0.7235 223,568 +0.01(+1.62%)
Mar 28, 2024 0.7255 0.7400 0.7100 0.7120 376,099 -0.01(-1.17%)
Mar 27, 2024 0.7100 0.7300 0.7010 0.7204 418,365 +0.00(+0.19%)
Mar 26, 2024 0.7000 0.7343 0.7005 0.7190 130,337 +0.02(+2.33%)
Mar 25, 2024 0.7300 0.7400 0.6996 0.7026 389,202 -0.01(-1.20%)
Mar 22, 2024 0.7500 0.7500 0.7109 0.7111 611,342 -0.01(-1.80%)
Mar 21, 2024 0.7095 0.7302 0.7095 0.7241 257,111 +0.01(+1.57%)
Mar 20, 2024 0.7350 0.7350 0.7054 0.7129 239,280 -0.02(-3.05%)
Mar 19, 2024 0.7020 0.7370 0.7003 0.7353 494,010 +0.02(+2.41%)
Mar 18, 2024 0.7195 0.7198 0.6800 0.7180 395,231 -0.00(-0.14%)
Mar 15, 2024 0.6811 0.7300 0.6811 0.7190 484,695 +0.03(+4.60%)
Mar 14, 2024 0.7313 0.7399 0.6631 0.6874 529,560 -0.05(-7.30%)
Mar 13, 2024 0.7424 0.7498 0.7107 0.7415 435,884 +0.01(+0.88%)
Mar 12, 2024 0.7900 0.7950 0.7100 0.7350 629,336 -0.05(-6.89%)
Mar 11, 2024 0.7800 0.7905 0.7506 0.7894 317,560 +0.03(+3.72%)
Mar 08, 2024 0.7769 0.7950 0.7500 0.7611 519,380 -0.02(-2.03%)
Mar 07, 2024 0.7958 0.8199 0.7710 0.7769 427,855 -0.01(-1.03%)
Mar 06, 2024 0.8200 0.8200 0.7810 0.7850 250,533 -0.01(-1.39%)
Mar 05, 2024 0.7900 0.8090 0.7500 0.7961 383,800 -0.01(-1.59%)
Mar 04, 2024 0.8000 0.8399 0.7800 0.8090 731,399 +0.04(+5.05%)
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.