Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

0.7435 -0.0385 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.7700 0.7877 0.7200 0.7435 578,520 -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 533,951 -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 747,380 +0.04(+5.04%)
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.