Skip to main content

Hookipa Pharma Inc (NQ: HOOK )

2.480 +0.160 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.390 2.500 2.331 2.480 62,764 +0.16(+6.90%)
Nov 26, 2024 2.400 2.500 2.220 2.320 80,384 +0.03(+1.53%)
Nov 25, 2024 2.190 2.370 2.110 2.285 115,444 +0.14(+6.28%)
Nov 22, 2024 2.340 2.380 2.080 2.150 93,992 -0.15(-6.52%)
Nov 21, 2024 2.660 2.750 2.190 2.300 171,888 -0.42(-15.44%)
Nov 20, 2024 2.770 2.810 2.620 2.720 56,570 -0.07(-2.51%)
Nov 19, 2024 2.800 2.982 2.700 2.790 80,789 -0.01(-0.36%)
Nov 18, 2024 3.000 3.050 2.760 2.800 81,772 -0.20(-6.67%)
Nov 15, 2024 3.110 3.250 2.850 3.000 95,565 -0.14(-4.46%)
Nov 14, 2024 3.420 3.420 3.110 3.140 57,173 -0.28(-8.19%)
Nov 13, 2024 3.620 3.630 3.340 3.420 60,543 -0.17(-4.74%)
Nov 12, 2024 3.670 3.840 3.511 3.590 48,445 -0.11(-2.97%)
Nov 11, 2024 3.740 3.760 3.651 3.700 63,885 -0.06(-1.60%)
Nov 08, 2024 3.700 3.783 3.580 3.760 60,505 +0.07(+1.90%)
Nov 07, 2024 3.850 3.890 3.650 3.690 173,419 -0.15(-3.91%)
Nov 06, 2024 3.880 3.980 3.800 3.840 28,147 +0.03(+0.79%)
Nov 05, 2024 3.790 4.025 3.730 3.810 53,914 +0.05(+1.33%)
Nov 04, 2024 3.780 3.850 3.750 3.760 19,832 -0.08(-2.08%)
Nov 01, 2024 3.870 4.000 3.762 3.840 38,312 +0.05(+1.32%)
Oct 31, 2024 3.980 3.980 3.770 3.790 22,143 -0.07(-1.81%)
Oct 30, 2024 3.720 4.110 3.720 3.860 115,044 +0.13(+3.49%)
Oct 29, 2024 3.820 3.855 3.680 3.730 51,365 -0.09(-2.36%)
Oct 28, 2024 3.800 4.023 3.780 3.820 27,921 +0.04(+1.06%)
Oct 25, 2024 3.910 4.010 3.760 3.780 34,484 -0.13(-3.32%)
Oct 24, 2024 3.980 4.020 3.825 3.910 36,697 +0.06(+1.56%)
Oct 23, 2024 3.960 4.080 3.810 3.850 22,768 -0.13(-3.27%)
Oct 22, 2024 4.080 4.130 3.940 3.980 33,452 -0.01(-0.25%)
Oct 21, 2024 4.160 4.199 3.920 3.990 21,056 -0.13(-3.16%)
Oct 18, 2024 4.220 4.308 4.030 4.120 32,707 -0.05(-1.20%)
Oct 17, 2024 3.950 4.320 3.900 4.170 22,601 +0.27(+6.92%)
Oct 16, 2024 3.610 3.900 3.610 3.900 18,494 +0.25(+6.85%)
Oct 15, 2024 3.700 3.706 3.600 3.650 20,884 -0.05(-1.35%)
Oct 14, 2024 3.750 3.764 3.414 3.700 56,474 -0.01(-0.27%)
Oct 11, 2024 3.800 3.970 3.620 3.710 94,088 -0.18(-4.63%)
Oct 10, 2024 3.800 3.977 3.750 3.890 18,972 +0.07(+1.83%)
Oct 09, 2024 3.940 4.083 3.820 3.820 20,407 -0.11(-2.80%)
Oct 08, 2024 4.029 4.060 3.912 3.930 11,609 -0.09(-2.24%)
Oct 07, 2024 4.020 4.100 3.950 4.020 21,346 -0.03(-0.74%)
Oct 04, 2024 4.250 4.280 4.000 4.050 24,335 -0.05(-1.22%)
Oct 03, 2024 4.010 4.250 4.010 4.100 10,904 +0.04(+0.99%)
Oct 02, 2024 4.090 4.100 3.910 4.060 36,135 +0.00(+0.00%)
Oct 01, 2024 4.240 4.260 4.060 4.060 37,157 -0.24(-5.58%)
Sep 30, 2024 4.210 4.400 4.210 4.300 13,884 +0.06(+1.42%)
Sep 27, 2024 4.250 4.370 4.210 4.240 20,791 +0.05(+1.19%)
Sep 26, 2024 4.300 4.415 4.161 4.190 34,276 -0.06(-1.41%)
Sep 25, 2024 4.430 4.490 4.250 4.250 31,335 -0.25(-5.56%)
Sep 24, 2024 4.650 4.720 4.320 4.500 27,509 -0.06(-1.32%)
Sep 23, 2024 4.740 4.740 4.220 4.560 49,078 -0.18(-3.80%)
Sep 20, 2024 4.640 4.740 4.611 4.740 15,974 +0.02(+0.42%)
Sep 19, 2024 4.750 4.750 4.600 4.720 45,610 +0.10(+2.16%)
Sep 18, 2024 4.750 4.895 4.560 4.620 51,236 -0.16(-3.35%)
Sep 17, 2024 4.880 4.990 4.761 4.780 17,210 -0.08(-1.65%)
Sep 16, 2024 4.920 5.000 4.750 4.860 19,055 -0.13(-2.61%)
Sep 13, 2024 5.040 5.300 4.820 4.990 25,905 -0.11(-2.16%)
Sep 12, 2024 5.160 5.273 4.930 5.100 25,450 -0.18(-3.41%)
Sep 11, 2024 4.800 5.290 4.800 5.280 19,074 +0.37(+7.54%)
Sep 10, 2024 4.800 5.040 4.641 4.910 19,444 +0.07(+1.45%)
Sep 09, 2024 4.710 4.937 4.710 4.840 12,772 +0.10(+2.11%)
Sep 06, 2024 5.020 5.187 4.590 4.740 55,801 -0.37(-7.24%)
Sep 05, 2024 5.100 5.130 5.010 5.110 9,990 +0.02(+0.39%)
Sep 04, 2024 5.040 5.230 5.020 5.090 14,408 -0.01(-0.20%)
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.