Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
HOOKIPA Pharma Inc (HOOK)
HOOKIPA Pharma Inc (HOOK) Historical

HOOK HOOKIPA Pharma Inc

0.90

0.0939 (11.65%)

Apr 26 2024 - Closed

Delayed by 15 minutes

HOOK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.8933	0.0872	10.82%	0.795	0.9489	0.7787	2,893,503
Apr 25 2024	0.8061	-0.0439	-5.16%	0.819	0.8428	0.75	1,719,016
Apr 24 2024	0.85	0.085	11.11%	0.824	0.87	0.726	10,425,842
Apr 23 2024	0.765	0.058	8.20%	0.73	0.80	0.723282	791,922
Apr 22 2024	0.707	-0.026	-3.55%	0.72	0.75	0.70	855,804
Apr 19 2024	0.733	-0.0319	-4.17%	0.75	0.7999	0.7312	436,133
Apr 18 2024	0.7649	0.0024	0.31%	0.77	0.7999	0.7514	172,806
Apr 17 2024	0.7625	-0.0474	-5.85%	0.81	0.819999	0.7489	495,849
Apr 16 2024	0.8099	0.0499	6.57%	0.7506	0.828999	0.74	483,632
Apr 15 2024	0.76	-0.0265	-3.37%	0.7882	0.90	0.73	671,070
Apr 12 2024	0.7865	-0.0187	-2.32%	0.81	0.85	0.712	923,970
Apr 11 2024	0.8052	-0.0247	-2.98%	0.825	0.83	0.7881	215,914
Apr 10 2024	0.8299	-0.0115	-1.37%	0.86	0.86	0.80	379,521
Apr 09 2024	0.8414	-0.0086	-1.01%	0.88	0.90	0.8201	1,036,670
Apr 08 2024	0.85	0.0967	12.84%	0.7771	0.87	0.7432	1,152,069
Apr 05 2024	0.7533	0.0063	0.84%	0.733101	0.762	0.715	499,985
Apr 04 2024	0.747	-0.022	-2.86%	0.7617	0.79279	0.7427	460,190
Apr 03 2024	0.769	0.009	1.18%	0.76	0.79	0.7399	982,653
Apr 02 2024	0.76	0.0365	5.04%	0.715	0.76	0.701	723,392
Apr 01 2024	0.7235	0.0115	1.62%	0.7119	0.74	0.711	223,562
Mar 28 2024	0.712	-0.0084	-1.17%	0.7255	0.74	0.71	375,874
Mar 27 2024	0.7204	0.0014	0.19%	0.71	0.73	0.701	418,065
Mar 26 2024	0.719	0.0164	2.33%	0.705	0.7343	0.7005	130,298
Mar 25 2024	0.7026	-0.0085	-1.20%	0.725	0.74	0.6996	388,723
Mar 22 2024	0.7111	-0.013	-1.80%	0.75	0.75	0.7109	609,195
Mar 21 2024	0.7241	0.0112	1.57%	0.7095	0.7302	0.7095	257,111
Mar 20 2024	0.7129	-0.0224	-3.05%	0.735	0.735	0.7054	234,080
Mar 19 2024	0.7353	0.0173	2.41%	0.702	0.737	0.7003	483,798
Mar 18 2024	0.718	-0.001	-0.14%	0.7195	0.7198	0.68	389,531
Mar 15 2024	0.719	0.0316	4.60%	0.6831	0.73	0.6812	464,081
Mar 14 2024	0.6874	-0.0541	-7.30%	0.7313	0.7399	0.6631	529,460
Mar 13 2024	0.7415	0.0065	0.88%	0.7424	0.7498	0.7107	435,884
Mar 12 2024	0.735	-0.0544	-6.89%	0.79	0.795	0.71	628,853
Mar 11 2024	0.7894	0.0283	3.72%	0.781	0.7905	0.7506	317,560
Mar 08 2024	0.7611	-0.0158	-2.03%	0.7769	0.795	0.75	514,379
Mar 07 2024	0.7769	-0.0081	-1.03%	0.7958	0.8199	0.771	427,857
Mar 06 2024	0.785	-0.0111	-1.39%	0.82	0.82	0.781	250,539
Mar 05 2024	0.7961	-0.0129	-1.59%	0.79	0.809	0.75	383,800
Mar 04 2024	0.809	0.0389	5.05%	0.80	0.8399	0.78	731,449
Mar 01 2024	0.7701	0.0021	0.27%	0.79	0.80	0.753074	304,185
Feb 29 2024	0.768	-0.032	-4.00%	0.805	0.85	0.7408	658,262
Feb 28 2024	0.80	0.1157	16.91%	0.70	0.85	0.688	1,769,552
Feb 27 2024	0.6843	0.0184	2.76%	0.6551	0.699	0.64	705,915
Feb 26 2024	0.6659	0.0258	4.03%	0.638	0.6774	0.638	934,950
Feb 23 2024	0.6401	-0.0159	-2.42%	0.64	0.6559	0.6105	738,736
Feb 22 2024	0.656	-0.0017	-0.26%	0.6577	0.6699	0.6319	423,949
Feb 21 2024	0.6577	-0.0073	-1.10%	0.6428	0.694999	0.631	448,739
Feb 20 2024	0.665	0.004	0.61%	0.662	0.6701	0.64	695,253
Feb 16 2024	0.661	0.001	0.15%	0.6628	0.6703	0.64	382,726
Feb 15 2024	0.66	-0.005	-0.75%	0.665	0.6849	0.65469	662,437
Feb 14 2024	0.665	0.026	4.07%	0.631	0.70	0.631	443,264
Feb 13 2024	0.639	-0.027	-4.05%	0.6514	0.6798	0.60	649,441
Feb 12 2024	0.666	-0.0106	-1.57%	0.68	0.6899	0.663	546,600
Feb 09 2024	0.6766	0.01	1.50%	0.6701	0.677	0.6513	429,038
Feb 08 2024	0.6666	-0.0074	-1.10%	0.68	0.68	0.66	232,774
Feb 07 2024	0.674	0.004	0.60%	0.695	0.695	0.6602	279,748
Feb 06 2024	0.67	0.035	5.51%	0.66	0.6988	0.64	303,491
Feb 05 2024	0.635	-0.045	-6.62%	0.6831	0.6831	0.63	463,105
Feb 02 2024	0.68	0.0399	6.23%	0.645	0.685	0.63	554,804
Feb 01 2024	0.6401	0.019	3.06%	0.6211	0.6473	0.6211	257,362
Jan 31 2024	0.6211	0.0088	1.44%	0.6123	0.6437	0.60	317,014
Jan 30 2024	0.6123	-0.0177	-2.81%	0.606	0.64	0.606	490,550
Jan 29 2024	0.63	-0.0708	-10.10%	0.6419	0.6466	0.5789	2,404,729

Delayed Upgrade Clock