Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

6.320 -0.100 (-1.56%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.200 6.440 6.090 6.420 16,225 +0.07(+1.10%)
Jul 18, 2024 6.450 6.545 6.310 6.350 21,994 -0.14(-2.16%)
Jul 17, 2024 6.550 6.690 6.140 6.490 25,060 -0.11(-1.67%)
Jul 16, 2024 5.950 6.670 5.779 6.600 98,957 +0.68(+11.49%)
Jul 15, 2024 6.230 6.260 5.750 5.920 42,245 -0.33(-5.28%)
Jul 12, 2024 6.120 6.770 6.035 6.250 60,263 +0.11(+1.79%)
Jul 11, 2024 5.550 6.140 5.250 6.140 116,127 +0.64(+11.64%)
Jul 10, 2024 4.990 5.660 4.950 5.500 123,730 +4.99(+980.13%)
Jul 09, 2024 0.5100 0.5200 0.5011 0.5092 567,669 -0.00(-0.61%)
Jul 08, 2024 0.5300 0.5300 0.4801 0.5123 1,567,040 -0.05(-9.33%)
Jul 05, 2024 0.5791 0.5791 0.5501 0.5650 432,187 -0.01(-2.43%)
Jul 03, 2024 0.5750 0.5993 0.5702 0.5791 287,095 -0.00(-0.43%)
Jul 02, 2024 0.6270 0.6300 0.5759 0.5816 421,318 -0.05(-7.43%)
Jul 01, 2024 0.6100 0.6470 0.5700 0.6283 1,034,230 +0.04(+6.17%)
Jun 28, 2024 0.6492 0.6650 0.5918 0.5918 573,955 -0.06(-8.97%)
Jun 27, 2024 0.6500 0.6570 0.6305 0.6501 151,947 +0.01(+1.58%)
Jun 26, 2024 0.6500 0.6700 0.6350 0.6400 199,340 +0.00(+0.00%)
Jun 25, 2024 0.6400 0.6715 0.6400 0.6400 562,063 +0.00(+0.30%)
Jun 24, 2024 0.6400 0.6783 0.6380 0.6381 269,246 -0.01(-1.07%)
Jun 21, 2024 0.6789 0.6800 0.6400 0.6450 442,606 -0.01(-1.83%)
Jun 20, 2024 0.7200 0.7200 0.6500 0.6570 990,812 -0.05(-6.97%)
Jun 18, 2024 0.7200 0.7549 0.7000 0.7062 340,143 -0.01(-1.02%)
Jun 17, 2024 0.7300 0.7386 0.6800 0.7135 839,479 -0.03(-4.03%)
Jun 14, 2024 0.7700 0.7877 0.7200 0.7435 578,622 -0.04(-4.92%)
Jun 13, 2024 0.7800 0.8100 0.7600 0.7820 256,908 -0.00(-0.13%)
Jun 12, 2024 0.8100 0.8199 0.7800 0.7830 408,674 -0.03(-3.20%)
Jun 11, 2024 0.7817 0.8096 0.7766 0.8089 216,171 +0.02(+2.13%)
Jun 10, 2024 0.8300 0.8252 0.7700 0.7920 373,395 -0.03(-3.30%)
Jun 07, 2024 0.8000 0.8495 0.8000 0.8190 634,677 +0.01(+1.11%)
Jun 06, 2024 0.8100 0.8160 0.7900 0.8100 399,382 +0.00(+0.26%)
Jun 05, 2024 0.8100 0.8402 0.7822 0.8079 707,665 +0.01(+1.11%)
Jun 04, 2024 0.8900 0.8901 0.7600 0.7990 1,046,273 -0.07(-8.06%)
Jun 03, 2024 0.8300 0.9090 0.8200 0.8690 865,722 +0.07(+9.45%)
May 31, 2024 0.7700 0.8039 0.7666 0.7940 333,979 +0.04(+5.63%)
May 30, 2024 0.7573 0.7700 0.7300 0.7517 400,375 +0.00(+0.23%)
May 29, 2024 0.7700 0.7820 0.7400 0.7500 1,069,030 -0.03(-3.86%)
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%)
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.