Hookipa Pharma Inc (NQ: HOOK )

5.680 -0.140 (-2.41%)
Streaming Delayed Price Updated: 1:30 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 5.880 6.000 5.514 5.820 31,875 +0.06(+1.04%)
Jul 30, 2024 5.640 5.950 5.520 5.760 44,748 +0.06(+1.05%)
Jul 29, 2024 6.130 6.380 5.630 5.700 27,790 -0.45(-7.32%)
Jul 26, 2024 6.320 6.457 6.130 6.150 11,182 -0.17(-2.69%)
Jul 25, 2024 6.010 6.370 5.950 6.320 16,556 +0.30(+4.98%)
Jul 24, 2024 6.240 6.290 5.950 6.020 16,806 -0.23(-3.68%)
Jul 23, 2024 6.370 6.680 6.100 6.250 60,203 -0.19(-2.95%)
Jul 22, 2024 6.490 6.550 6.010 6.440 23,094 +0.02(+0.31%)
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 +0.41(+8.01%)
Jul 09, 2024 5.100 5.200 5.011 5.092 56,766 -0.03(-0.61%)
Jul 08, 2024 5.300 5.300 4.801 5.123 156,704 -0.53(-9.33%)
Jul 05, 2024 5.791 5.791 5.501 5.650 43,218 -0.14(-2.43%)
Jul 03, 2024 5.750 5.993 5.702 5.791 28,709 -0.02(-0.43%)
Jul 02, 2024 6.270 6.300 5.759 5.816 42,131 -0.47(-7.43%)
Jul 01, 2024 6.100 6.470 5.700 6.283 103,423 +0.37(+6.17%)
Jun 28, 2024 6.492 6.650 5.918 5.918 57,395 -0.58(-8.97%)
Jun 27, 2024 6.500 6.570 6.305 6.501 15,194 +0.10(+1.58%)
Jun 26, 2024 6.500 6.700 6.350 6.400 19,934 +0.00(+0.00%)
Jun 25, 2024 6.400 6.715 6.400 6.400 56,206 +0.02(+0.30%)
Jun 24, 2024 6.400 6.783 6.380 6.381 26,924 -0.07(-1.07%)
Jun 21, 2024 6.789 6.800 6.400 6.450 44,260 -0.12(-1.83%)
Jun 20, 2024 7.200 7.200 6.500 6.570 99,081 -0.49(-6.97%)
Jun 18, 2024 7.200 7.549 7.000 7.062 34,014 -0.07(-1.02%)
Jun 17, 2024 7.300 7.386 6.800 7.135 83,947 -0.30(-4.03%)
Jun 14, 2024 7.700 7.877 7.200 7.435 57,862 -0.39(-4.92%)
Jun 13, 2024 7.800 8.100 7.600 7.820 25,690 -0.01(-0.13%)
Jun 12, 2024 8.100 8.199 7.800 7.830 40,867 -0.26(-3.20%)
Jun 11, 2024 7.817 8.096 7.766 8.089 21,617 +0.17(+2.13%)
Jun 10, 2024 8.300 8.252 7.700 7.920 37,339 -0.27(-3.30%)
Jun 07, 2024 8.000 8.495 8.000 8.190 63,467 +0.09(+1.11%)
Jun 06, 2024 8.100 8.160 7.900 8.100 39,938 +0.02(+0.26%)
Jun 05, 2024 8.100 8.402 7.822 8.079 70,766 +0.09(+1.11%)
Jun 04, 2024 8.900 8.901 7.600 7.990 104,627 -0.70(-8.06%)
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.