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 | -0.2 | -3.14960629921 | 6.35 | 6.68 | 5.95 | 26568 | 6.28339689 | CS |
| 4 | 0.05 | 0.819672131148 | 6.1 | 6.77 | 4.801 | 273326 | 5.63445552 | CS |
| 12 | -3.25 | -34.5744680851 | 9.4 | 10.5 | 4.801 | 522691 | 7.73864316 | CS |
| 26 | -0.931 | -13.1478604717 | 7.081 | 10.5 | 4.801 | 663582 | 7.74916927 | CS |
| 52 | -1.451 | -19.0895934745 | 7.601 | 11.3 | 4.1 | 1032551 | 7.76838629 | CS |
| 156 | -69.35 | -91.8543046358 | 75.5 | 83.9 | 4.1 | 1231902 | 16.43492888 | CS |
| 260 | -59.55 | -90.6392694064 | 65.7 | 200 | 4.1 | 789911 | 22.97173563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 6.32 | 0.3 | 4.98 | 6.05 | 6.37 | 5.95 | 16516 |
| 1721860500 | 6.0199999 | -0.23 | -3.68 | 6.24 | 6.29 | 5.9501 | 16806 |
| 1721774100 | 6.25 | -0.19 | -2.95 | 6.37 | 6.68 | 6.1 | 60203 |
| 1721687700 | 6.44 | 0.02 | 0.31 | 6.49 | 6.55 | 6.01 | 23094 |
| 1721428500 | 6.42 | 0.07 | 1.10 | 6.35 | 6.44 | 6.09 | 16223 |
| 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 | 25056 |
| 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 | 116119 |
| 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 | -0.22 | -3.35 | 6.1 | 6.47 | 5.6999999 | 103011 |
| 1719614100 | 6.501 | 0 | 0.00 | 6.501 | 6.501 | 6.501 | 0 |
| 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 |
| 1719009300 | 6.45 | -0.12 | -1.83 | 6.789 | 6.8 | 6.4 | 44243 |
| 1718922900 | 6.57 | -0.49 | -6.97 | 7.2 | 7.2 | 6.5 | 98881 |
| 1718750100 | 7.062 | -0.07 | -1.02 | 7.202 | 7.549 | 7 | 33912 |
| 1718663700 | 7.135 | -0.3 | -4.03 | 7.3 | 7.4 | 6.8 | 83945 |
| 1718404500 | 7.435 | -0.39 | -4.92 | 7.7 | 7.877 | 7.2 | 57282 |
| 1718318100 | 7.82 | -0.01 | -0.13 | 7.83 | 8.1 | 7.6 | 25689 |
| 1718231700 | 7.83 | -0.26 | -3.20 | 8.0889999 | 8.199 | 7.8 | 40867 |
| 1718145300 | 8.0889999 | 0.17 | 2.13 | 7.817 | 8.096 | 7.766 | 21601 |
| 1718058900 | 7.92 | -0.27 | -3.30 | 8.252 | 8.252 | 7.7 | 37338 |
| 1717799700 | 8.19 | 0.09 | 1.11 | 8 | 8.495 | 8 | 62963 |
| 1717713300 | 8.1 | 0.02 | 0.26 | 8.0789999 | 8.16 | 7.9 | 39280 |
| 1717626900 | 8.0789999 | 0.09 | 1.11 | 8.09 | 8.4019999 | 7.822 | 70641 |
| 1717540500 | 7.99 | -0.7 | -8.06 | 8.9 | 8.901 | 7.6 | 104077 |
| 1717454100 | 8.69 | 0.75 | 9.45 | 8.298 | 9.09 | 8.2 | 86552 |
| 1717194900 | 7.94 | 0.42 | 5.63 | 7.666 | 8.039 | 7.666 | 32693 |
| 1717108500 | 7.517 | 0.02 | 0.23 | 7.573 | 7.7 | 7.3 | 40035 |
| 1717022100 | 7.5 | -0.3 | -3.86 | 7.716 | 7.82 | 7.4 | 106883 |
| 1716935700 | 7.801 | -0.2 | -2.49 | 8 | 8.4251399 | 7.8 | 70536 |
| 1716590100 | 8 | -2.4 | -23.08 | 10.5 | 10.5 | 7.9 | 226572 |
| 1716503700 | 10.4 | 0.6 | 6.12 | 9.8 | 10.5 | 9.6 | 163290 |
| 1716417300 | 9.8 | 1.23 | 14.34 | 8.7 | 9.9 | 8.55 | 216077 |
| 1716330900 | 8.571 | -0.02 | -0.22 | 8.6329999 | 8.9 | 8.255 | 56703 |
| 1716244500 | 8.59 | 0.44 | 5.35 | 8.389 | 8.669 | 8.17656 | 45148 |
| 1715985300 | 8.154 | 0.04 | 0.54 | 8.11 | 8.4 | 8.02 | 28200 |
| 1715898900 | 8.11 | -0.48 | -5.59 | 8.4 | 8.69 | 8.11 | 66289 |
| 1715812500 | 8.59 | 0.34 | 4.15 | 8.099 | 8.6 | 8 | 38372 |
| 1715726100 | 8.248 | 0.58 | 7.63 | 7.66 | 8.2999999 | 7.55 | 46908 |
| 1715639700 | 7.663 | -0.02 | -0.22 | 7.575 | 7.899 | 7.38176 | 34604 |
| 1715380500 | 7.68 | -0.3 | -3.71 | 8.1 | 8.1 | 7.4 | 62357 |
| 1715294100 | 7.976 | -0.02 | -0.30 | 8.4699999 | 8.489 | 7.9 | 60079 |
| 1715207700 | 8 | -0.27 | -3.26 | 8.45 | 8.499 | 7.91 | 52393 |
| 1715121300 | 8.27 | -0.53 | -6.05 | 8.844 | 8.899 | 8 | 84369 |
| 1715034900 | 8.8029999 | -0.5 | -5.36 | 9.2 | 9.45 | 8.50243 | 45703 |
| 1714775700 | 9.302 | 0.12 | 1.34 | 9.3999999 | 9.5 | 9.1 | 32381 |
| 1714689300 | 9.179 | 0.19 | 2.10 | 8.9 | 9.33357 | 8.9 | 42769 |
| 1714602900 | 8.99 | 0.12 | 1.32 | 8.757 | 9.2 | 8.51 | 41744 |
| 1714516500 | 8.873 | -0.54 | -5.71 | 9.3 | 9.699 | 8.8 | 69367 |
| 1714430100 | 9.41 | 0.48 | 5.34 | 8.95 | 10.3 | 8.95 | 226191 |
| 1714170900 | 8.933 | 0.87 | 10.82 | 7.95 | 9.4889999 | 7.7869999 | 289350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
