HOOKIPA Pharma Inc (HOOK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.53594771242 | 1.53 | 1.57 | 1.39 | 59547 | 1.48206169 | CS |
| 4 | -0.03 | -2.05479452055 | 1.46 | 1.7699 | 1.39 | 169831 | 1.59010319 | CS |
| 12 | 0.21 | 17.2131147541 | 1.22 | 1.7699 | 0.721 | 119229 | 1.3999963 | CS |
| 26 | -0.69 | -32.5471698113 | 2.12 | 2.8 | 0.721 | 120664 | 1.66462534 | CS |
| 52 | -6.4 | -81.7369093231 | 7.83 | 8.1 | 0.721 | 114027 | 3.46958559 | CS |
| 156 | -15.57 | -91.5882352941 | 17 | 20.5 | 0.721 | 632776 | 9.46861804 | CS |
| 260 | -108.07 | -98.6940639269 | 109.5 | 200 | 0.721 | 795094 | 21.37293364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 1.43 | 0.01 | 0.70 | 1.41 | 1.44 | 1.4000999 | 54641 |
| 1749767700 | 1.42 | -0.06 | -4.05 | 1.45 | 1.4851 | 1.42 | 68773 |
| 1749681300 | 1.48 | -0.07 | -4.52 | 1.54 | 1.54 | 1.3899999 | 162168 |
| 1749594900 | 1.55 | 0.02 | 1.31 | 1.52 | 1.55 | 1.52 | 21610 |
| 1749508500 | 1.53 | -0.03 | -1.92 | 1.54 | 1.565 | 1.52 | 12912 |
| 1749249300 | 1.56 | 0.03 | 1.96 | 1.53 | 1.57 | 1.5 | 32274 |
| 1749162900 | 1.53 | -0.05 | -3.16 | 1.6 | 1.6499 | 1.5 | 94295 |
| 1749076500 | 1.58 | 0 | 0.00 | 1.58 | 1.61 | 1.5618 | 19430 |
| 1748990100 | 1.58 | 0.01 | 0.64 | 1.56 | 1.65 | 1.51 | 91215 |
| 1748903700 | 1.57 | -0.02 | -1.26 | 1.6 | 1.6 | 1.55 | 33106 |
| 1748644500 | 1.59 | -0.02 | -1.24 | 1.6 | 1.61 | 1.51 | 45751 |
| 1748558100 | 1.61 | 0.03 | 1.90 | 1.59 | 1.65 | 1.5504 | 17747 |
| 1748471700 | 1.58 | -0.01 | -0.32 | 1.59 | 1.6 | 1.5133 | 40150 |
| 1748385300 | 1.585 | 0.08 | 4.97 | 1.51 | 1.6 | 1.48 | 93670 |
| 1748039700 | 1.51 | -0.11 | -6.79 | 1.62 | 1.62 | 1.45 | 226746 |
| 1747953300 | 1.62 | 0.1 | 6.58 | 1.67 | 1.75 | 1.47 | 1952373 |
| 1747866900 | 1.52 | -0.23 | -12.89 | 1.76 | 1.7699 | 1.49 | 95380 |
| 1747780500 | 1.745 | 0.23 | 14.80 | 1.51 | 1.75 | 1.51 | 83175 |
| 1747694100 | 1.52 | -0.04 | -2.56 | 1.57 | 1.6 | 1.48 | 53875 |
| 1747434900 | 1.56 | 0.11 | 7.59 | 1.46 | 1.59 | 1.402 | 82147 |
| 1747348500 | 1.45 | 0.04 | 2.84 | 1.4 | 1.47 | 1.3899999 | 49528 |
| 1747262100 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.47 | 1.3147 | 62638 |
| 1747175700 | 1.37 | 0.03 | 2.24 | 1.33 | 1.4198 | 1.2863 | 44198 |
| 1747089300 | 1.34 | 0.04 | 3.08 | 1.3 | 1.42 | 1.2146999 | 113853 |
| 1746830100 | 1.3 | -0.17 | -11.56 | 1.49 | 1.55 | 1.3 | 99719 |
| 1746743700 | 1.47 | -0.14 | -8.70 | 1.65 | 1.65 | 1.45 | 101285 |
| 1746657300 | 1.61 | 0.13 | 8.78 | 1.47 | 1.665 | 1.4101 | 156010 |
| 1746570900 | 1.48 | 0.2 | 15.63 | 1.26 | 1.5368 | 1.1400999 | 167937 |
| 1746484500 | 1.28 | -0.06 | -4.48 | 1.34 | 1.36 | 1.25 | 102778 |
| 1746225300 | 1.34 | 0.02 | 1.52 | 1.44 | 1.5 | 1.25 | 549307 |
| 1746138900 | 1.32 | 0.37 | 38.95 | 0.9999 | 1.395 | 0.9787 | 1276695 |
| 1746052500 | 0.95 | 0.11 | 13.10 | 0.84 | 0.9842 | 0.84 | 31740 |
| 1745966100 | 0.84 | 0.039 | 4.87 | 0.83 | 0.8695 | 0.8001 | 54409 |
| 1745879700 | 0.801 | -0.049 | -5.76 | 0.85 | 0.864 | 0.801 | 16533 |
| 1745620500 | 0.85 | 0.0099 | 1.18 | 0.845 | 0.8795 | 0.84 | 11684 |
| 1745534100 | 0.8401 | 0.0601 | 7.71 | 0.775 | 0.858 | 0.775 | 24214 |
| 1745447700 | 0.78 | 0.03 | 4.00 | 0.8096 | 0.81 | 0.7702 | 41859 |
| 1745361300 | 0.75 | 0 | 0.00 | 0.76 | 0.8531 | 0.75 | 7887 |
| 1745274900 | 0.75 | -0.0233 | -3.01 | 0.77 | 0.8296 | 0.75 | 47301 |
| 1744929300 | 0.7733 | 0 | 0.00 | 0.77 | 0.8067 | 0.77 | 7365 |
| 1744842900 | 0.7733 | -0.0197 | -2.48 | 0.805 | 0.858 | 0.7701 | 17054 |
| 1744756500 | 0.793 | 0.0326 | 4.29 | 0.76 | 0.8207 | 0.76 | 31066 |
| 1744670100 | 0.7604 | 0.0004 | 0.05 | 0.7562 | 0.785 | 0.75 | 16243 |
| 1744410900 | 0.76 | 0.02 | 2.70 | 0.7487 | 0.8073 | 0.732 | 16976 |
| 1744324500 | 0.74 | -0.046 | -5.85 | 0.78 | 0.8376 | 0.74 | 17675 |
| 1744238100 | 0.786 | 0.034 | 4.52 | 0.77 | 0.8764 | 0.721 | 37114 |
| 1744151700 | 0.752 | -0.0639 | -7.83 | 0.8118 | 0.8118 | 0.75 | 44716 |
| 1744065300 | 0.8159 | -0.0091 | -1.10 | 0.825 | 0.8875 | 0.7559 | 33356 |
| 1743806100 | 0.825 | -0.0255 | -3.00 | 0.86 | 0.899 | 0.8249 | 32489 |
| 1743719700 | 0.8505 | -0.0662 | -7.22 | 0.9012 | 0.9445 | 0.8151 | 108536 |
| 1743633300 | 0.9167 | -0.1133 | -11.00 | 1.01 | 1.01 | 0.88 | 133925 |
| 1743546900 | 1.03 | -0.05 | -4.63 | 1.06 | 1.09 | 0.98 | 49877 |
| 1743460500 | 1.08 | -0.1 | -8.47 | 1.17 | 1.17 | 1.06 | 48389 |
| 1743201300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.24 | 1.17 | 35423 |
| 1743114900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.2145999 | 1.17 | 46449 |
| 1743028500 | 1.22 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 24664 |
| 1742942100 | 1.23 | 0.02 | 1.65 | 1.22 | 1.25 | 1.2 | 14962 |
| 1742855700 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 20775 |
| 1742596500 | 1.25 | 0.02 | 1.63 | 1.3 | 1.33 | 1.2 | 31610 |
| 1742510100 | 1.23 | 0.01 | 0.82 | 1.21 | 1.25 | 1.17 | 53813 |
| 1742423700 | 1.22 | -0.03 | -2.40 | 1.24 | 1.24 | 1.18 | 33647 |
| 1742337300 | 1.25 | 0.06 | 5.04 | 1.175 | 1.27 | 1.175 | 28046 |
| 1742250900 | 1.19 | 0.02 | 1.45 | 1.2345 | 1.24 | 1.17 | 16237 |
| 1741991700 | 1.173 | 0 | 0.26 | 1.17 | 1.23 | 1.17 | 18967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
