HOOKIPA Pharma Historical Data - HOOK

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
HOOKIPA Pharma Inc HOOK NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.09 1.08% 8.45 8.52 7.84 8.49 8.36 16:30:00
more quote information »

HOOK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.308.707.237.7851,6340.151.81%
1 Month8.308.706.817.9536,6190.151.81%
3 Months7.388.706.507.8224,8541.0714.5%
6 Months11.7612.016.067.7667,640-3.31-28.15%
1 Year14.0114.2456.068.6869,337-5.56-39.69%
3 Years14.0114.2456.068.6869,337-5.56-39.69%
5 Years14.0114.2456.068.6869,337-5.56-39.69%

HOOK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 8.34 -0.11 -1.3% 8.49 8.52 7.84 12,569
Nov 20 2019 8.45 0.45 5.62% 8.20 8.70 8.20 48,863
Nov 19 2019 8.00 0.26 3.29% 7.85 8.12 7.50 35,958
Nov 18 2019 7.745 0.37 4.95% 7.74 7.97 7.25 44,384
Nov 15 2019 7.38 -0.48 -6.11% 7.81 8.37 7.23 97,455
Nov 14 2019 7.86 -0.44 -5.3% 8.30 8.35 7.80 31,509
Nov 13 2019 8.30 0.17 2.09% 7.90 8.70 7.50 33,067
Nov 12 2019 8.13 -0.07 -0.85% 8.33 8.70 8.13 38,403
Nov 11 2019 8.20 0.14 1.74% 7.90 8.50 7.90 75,059
Nov 08 2019 8.06 -0.39 -4.62% 8.17 8.6295 7.9501 18,455
Nov 07 2019 8.45 0.46 5.76% 8.10 8.45 7.922 13,807
Nov 06 2019 7.99 0.46 6.11% 7.39 8.00 7.325 13,544
Nov 05 2019 7.53 -0.24 -3.03% 7.87 8.00 6.81 69,692
Nov 04 2019 7.765 -0.56 -6.67% 8.40 8.56 7.56 99,862
Nov 01 2019 8.32 0.09 1.03% 8.25 8.32 8.1744 12,645
Oct 31 2019 8.235 0.04 0.55% 8.24 8.3997 8.17 14,954
Oct 30 2019 8.19 -0.12 -1.44% 8.13 8.35 8.0501 13,722
Oct 29 2019 8.31 -0.16 -1.89% 8.48 8.55 8.12 26,255
Oct 28 2019 8.47 0.03 0.3% 8.46 8.65 8.3917 13,019
Oct 25 2019 8.445 0.04 0.42% 8.43 8.61 8.28 17,148
Oct 24 2019 8.41 0.13 1.57% 8.30 8.46 8.20 14,582
Oct 23 2019 8.28 0.14 1.72% 8.32 8.375 7.9966 23,716
Oct 22 2019 8.14 -0.05 -0.61% 8.16 8.25 7.88 10,855
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.