HOOKIPA Pharma Inc (HOOK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -7.31707317073 | 4.92 | 5 | 4.3 | 29798 | 4.71264818 | CS |
| 4 | -0.85 | -15.7116451017 | 5.41 | 5.73 | 4.3 | 22987 | 4.94385593 | CS |
| 12 | -1.54 | -25.2459016393 | 6.1 | 6.77 | 4.3 | 103537 | 5.52990673 | CS |
| 26 | -2.69 | -37.1034482759 | 7.25 | 10.5 | 4.3 | 493841 | 7.97828901 | CS |
| 52 | -1.44 | -24 | 6 | 11.3 | 4.1 | 987426 | 7.79347983 | CS |
| 156 | -61.04 | -93.0487804878 | 65.6 | 67.166 | 4.1 | 1221782 | 15.76806523 | CS |
| 260 | -73.64 | -94.168797954 | 78.2 | 200 | 4.1 | 789151 | 22.84914193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 4.74 | 0.02 | 0.42 | 4.71 | 4.74 | 4.6108 | 15974 |
| 1726785300 | 4.72 | 0.1 | 2.16 | 4.75 | 4.75 | 4.6 | 45313 |
| 1726698900 | 4.62 | -0.16 | -3.35 | 4.8949999 | 4.8949999 | 4.5599999 | 49967 |
| 1726612500 | 4.78 | -0.08 | -1.65 | 4.875 | 4.99 | 4.7606 | 16912 |
| 1726526100 | 4.86 | -0.13 | -2.61 | 4.92 | 4.99 | 4.75 | 18372 |
| 1726266900 | 4.99 | -0.11 | -2.16 | 5.25 | 5.2999 | 4.82 | 25076 |
| 1726180500 | 5.1 | -0.18 | -3.41 | 5.2727 | 5.2727 | 4.93 | 25238 |
| 1726094100 | 5.28 | 0.37 | 7.54 | 4.82 | 5.29 | 4.67 | 19074 |
| 1726007700 | 4.91 | 0.07 | 1.45 | 4.8 | 5.04 | 4.6414 | 19441 |
| 1725921300 | 4.84 | 0.1 | 2.11 | 4.71 | 4.9372999 | 4.71 | 12772 |
| 1725662100 | 4.74 | -0.37 | -7.24 | 5.11 | 5.1872999 | 4.59 | 55415 |
| 1725575700 | 5.11 | 0.02 | 0.39 | 5.1 | 5.13 | 5.01 | 9318 |
| 1725489300 | 5.09 | -0.01 | -0.20 | 5.04 | 5.23 | 5.0199999 | 14408 |
| 1725402900 | 5.1 | -0.13 | -2.49 | 5.19 | 5.22 | 5.045 | 15423 |
| 1725057300 | 5.23 | 0.02 | 0.38 | 5.25 | 5.2699999 | 5.08 | 11410 |
| 1724970900 | 5.21 | 0.04 | 0.77 | 5.2699999 | 5.29 | 5.1 | 17436 |
| 1724884500 | 5.17 | -0.48 | -8.50 | 5.5199999 | 5.73 | 5.08 | 38779 |
| 1724798100 | 5.65 | 0.22 | 4.05 | 5.4 | 5.66 | 5.24 | 11815 |
| 1724711700 | 5.43 | 0.11 | 2.07 | 5.41 | 5.44 | 5.2 | 10325 |
| 1724452500 | 5.32 | 0.2 | 3.91 | 5 | 5.34 | 4.9 | 20322 |
| 1724366100 | 5.12 | 0.02 | 0.39 | 5.13 | 5.15 | 4.84 | 12840 |
| 1724279700 | 5.1 | 0.11 | 2.20 | 5 | 5.1 | 4.8 | 10005 |
| 1724193300 | 4.99 | -0.02 | -0.40 | 4.99 | 5.05 | 4.8857 | 5431 |
| 1724106900 | 5.01 | 0.15 | 3.09 | 4.84 | 5.2 | 4.74 | 48984 |
| 1723847700 | 4.86 | -0.02 | -0.41 | 4.84 | 4.87 | 4.66 | 19748 |
| 1723761300 | 4.88 | 0.11 | 2.31 | 4.84 | 5.01 | 4.74 | 33783 |
| 1723674900 | 4.7699999 | -0.18 | -3.64 | 4.88 | 4.98 | 4.7 | 16580 |
| 1723588500 | 4.95 | 0.52 | 11.74 | 4.495 | 4.95 | 4.41 | 43650 |
| 1723502100 | 4.43 | -0.27 | -5.74 | 4.7 | 4.7 | 4.4001 | 18257 |
| 1723242900 | 4.7 | -0.36 | -7.11 | 4.92 | 5.2314999 | 4.7 | 28148 |
| 1723156500 | 5.0599999 | 0.15 | 3.05 | 4.97 | 5.38 | 4.761 | 38045 |
| 1723070100 | 4.91 | -0.21 | -4.10 | 5.13 | 5.1899 | 4.82 | 34188 |
| 1722983700 | 5.12 | 0.45 | 9.64 | 4.86 | 5.47 | 4.6792999 | 33600 |
| 1722897300 | 4.67 | -0.49 | -9.50 | 4.8 | 5.0099 | 4.5 | 64933 |
| 1722638100 | 5.16 | -0.33 | -6.01 | 5.3486 | 5.45 | 5.15 | 45709 |
| 1722551700 | 5.49 | -0.33 | -5.67 | 5.8 | 6 | 5.3675 | 54733 |
| 1722465300 | 5.82 | 0.06 | 1.04 | 5.88 | 6 | 5.5142 | 31875 |
| 1722378900 | 5.76 | 0.06 | 1.05 | 5.64 | 5.93 | 5.5199999 | 44748 |
| 1722292500 | 5.7 | -0.45 | -7.32 | 6.13 | 6.38 | 5.63 | 27784 |
| 1722033300 | 6.15 | -0.17 | -2.69 | 6.32 | 6.4570999 | 6.13 | 11177 |
| 1721946900 | 6.32 | 0.3 | 4.98 | 6.0199999 | 6.37 | 5.95 | 16433 |
| 1721860500 | 6.0199999 | -0.23 | -3.68 | 6.28 | 6.29 | 5.9501 | 16474 |
| 1721774100 | 6.25 | -0.23 | -3.55 | 6.37 | 6.68 | 6.1 | 60203 |
| 1721687700 | 6.48 | 0.06 | 0.93 | 6.49 | 6.55 | 6.01 | 21506 |
| 1721428500 | 6.42 | 0.07 | 1.10 | 6.35 | 6.44 | 6.09 | 16175 |
| 1721342100 | 6.35 | -0.14 | -2.16 | 6.47 | 6.545 | 6.3099999 | 21992 |
| 1721255700 | 6.49 | -0.11 | -1.67 | 6.55 | 6.69 | 6.14 | 24365 |
| 1721169300 | 6.6 | 0.68 | 11.49 | 5.95 | 6.67 | 5.7793 | 98954 |
| 1721082900 | 5.92 | -0.33 | -5.28 | 6.23 | 6.2601 | 5.7501 | 42244 |
| 1720823700 | 6.25 | 0.11 | 1.79 | 6.12 | 6.77 | 6.0355 | 60253 |
| 1720737300 | 6.14 | 0.64 | 11.64 | 5.36 | 6.14 | 5.25 | 111011 |
| 1720650900 | 5.5 | 0.41 | 8.01 | 4.99 | 5.6605 | 4.85 | 123719 |
| 1720564500 | 5.092 | -0.03 | -0.61 | 5.1 | 5.22 | 5.011 | 56279 |
| 1720478100 | 5.1229999 | -0.53 | -9.33 | 5.3 | 5.3 | 4.801 | 156623 |
| 1720218900 | 5.6499999 | -0.14 | -2.43 | 5.7909999 | 5.7909999 | 5.501 | 43113 |
| 1720040640 | 5.7909999 | -0.03 | -0.43 | 5.75 | 5.993 | 5.702 | 28709 |
| 1719959700 | 5.816 | -0.47 | -7.43 | 6.2699999 | 6.2999899 | 5.7589999 | 42131 |
| 1719873300 | 6.2829999 | 0.36 | 6.17 | 6.1 | 6.47 | 5.6999999 | 103011 |
| 1719614100 | 5.918 | -0.58 | -8.97 | 6.492 | 6.65 | 5.918 | 57379 |
| 1719527700 | 6.501 | 0.07 | 1.10 | 6.5 | 6.57 | 6.305 | 15194 |
| 1719441300 | 6.43 | 0.03 | 0.47 | 6.5 | 6.7 | 6.35 | 19933 |
| 1719354900 | 6.4 | 0.02 | 0.30 | 6.4 | 6.715 | 6.4 | 56170 |
| 1719268500 | 6.381 | -0.07 | -1.07 | 6.45 | 6.783 | 6.38 | 26907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
