Hookipa Pharma Inc (HOOK) Historical Stock Data

0.89 ↑0.09 (10.82%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, HOOK is up 0.62% a day on average. There have been 14 days where Hookipa Pharma Inc closed green and 16 days where HOOK closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.80	0.89	↑$0.10 (12.36%)	0.78	0.95	2.90M
2024-04-25	0.83	0.81	↓$0.02 (-2.88%)	0.75	0.84	1.86M
2024-04-24	0.82	0.85	↑$0.03 (3.16%)	0.73	0.87	10.43M
2024-04-23	0.73	0.77	↑$0.04 (4.79%)	0.72	0.80	791.92K
2024-04-22	0.72	0.71	↓$0.01 (-1.81%)	0.70	0.75	869.69K
2024-04-19	0.75	0.73	↓$0.02 (-2.27%)	0.73	0.80	442.85K
2024-04-18	0.77	0.76	↓$0.01 (-0.66%)	0.75	0.80	172.81K
2024-04-17	0.81	0.76	↓$0.05 (-5.86%)	0.75	0.82	497.40K
2024-04-16	0.75	0.81	↑$0.06 (7.99%)	0.74	0.83	495.89K
2024-04-15	0.79	0.76	↓$0.03 (-3.58%)	0.73	0.90	671.07K
2024-04-12	0.81	0.79	↓$0.02 (-2.90%)	0.71	0.85	0.93M
2024-04-11	0.83	0.81	↓$0.02 (-2.40%)	0.79	0.83	220.91K
2024-04-10	0.85	0.83	↓$0.02 (-2.36%)	0.80	0.87	424.46K
2024-04-09	0.88	0.84	↓$0.04 (-4.39%)	0.82	0.90	1.04M
2024-04-08	0.78	0.85	↑$0.07 (9.38%)	0.74	0.87	1.15M
2024-04-05	0.74	0.75	↑$0.02 (2.14%)	0.72	0.76	521.36K
2024-04-04	0.76	0.75	↓$0.01 (-1.93%)	0.74	0.79	477.69K
2024-04-03	0.76	0.77	↑$0.01 (1.18%)	0.74	0.79	0.98M
2024-04-02	0.73	0.76	↑$0.04 (4.83%)	0.70	0.76	747.38K
2024-04-01	0.71	0.72	↑$0.01 (1.63%)	0.71	0.74	223.57K
2024-03-28	0.73	0.71	↓$0.01 (-1.86%)	0.71	0.74	376.09K
2024-03-27	0.71	0.72	↑$0.01 (1.46%)	0.70	0.73	418.37K
2024-03-26	0.71	0.72	↑$0.01 (1.99%)	0.70	0.73	130.34K
2024-03-25	0.73	0.70	↓$0.02 (-3.09%)	0.70	0.74	389.20K
2024-03-22	0.75	0.71	↓$0.04 (-5.19%)	0.71	0.75	610.34K
2024-03-21	0.71	0.72	↑$0.01 (2.06%)	0.71	0.73	257.11K
2024-03-20	0.74	0.71	↓$0.02 (-3.01%)	0.71	0.74	239.29K
2024-03-19	0.70	0.74	↑$0.03 (4.74%)	0.70	0.74	494.03K
2024-03-18	0.72	0.72	↓$0.00 (-0.21%)	0.68	0.72	395.23K
2024-03-15	0.68	0.72	↑$0.04 (5.26%)	0.68	0.73	484.70K