Hookipa Pharma Inc (HOOK) Historical Stock Data
1.54 ↓0.09 (-5.52%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, HOOK is up 1.39% a day on average. There have been 16 days where Hookipa Pharma Inc closed green and 14 days where HOOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.54 | 1.67 | 310.71K |
| 2022-06-30 | 1.53 | 1.63 | ↑$0.10 (6.54%) | 1.53 | 1.63 | 111.97K |
| 2022-06-29 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.53 | 1.60 | 213.87K |
| 2022-06-28 | 1.70 | 1.59 | ↓$0.11 (-6.47%) | 1.59 | 1.72 | 405.69K |
| 2022-06-27 | 1.77 | 1.68 | ↓$0.09 (-5.08%) | 1.65 | 1.77 | 274.62K |
| 2022-06-24 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.71 | 1.90 | 2.39M |
| 2022-06-23 | 1.67 | 1.80 | ↑$0.13 (7.78%) | 1.66 | 1.80 | 342.72K |
| 2022-06-22 | 1.52 | 1.68 | ↑$0.16 (10.53%) | 1.52 | 1.72 | 1.18M |
| 2022-06-21 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.65 | 1.73 | 423.89K |
| 2022-06-17 | 1.64 | 1.63 | ↓$0.01 (-0.61%) | 1.62 | 1.77 | 1.07M |
| 2022-06-16 | 1.57 | 1.64 | ↑$0.07 (4.46%) | 1.57 | 1.66 | 446.62K |
| 2022-06-15 | 1.55 | 1.68 | ↑$0.13 (8.39%) | 1.51 | 1.68 | 397.28K |
| 2022-06-14 | 1.63 | 1.56 | ↓$0.07 (-4.29%) | 1.55 | 1.64 | 175.39K |
| 2022-06-13 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.53 | 1.70 | 322.07K |
| 2022-06-10 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.71 | 1.80 | 295.74K |
| 2022-06-09 | 1.87 | 1.85 | ↓$0.02 (-1.07%) | 1.83 | 1.93 | 319.52K |
| 2022-06-08 | 1.90 | 1.87 | ↓$0.03 (-1.58%) | 1.81 | 1.94 | 450.23K |
| 2022-06-07 | 1.66 | 1.89 | ↑$0.23 (13.86%) | 1.66 | 1.92 | 664.72K |
| 2022-06-06 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.62 | 1.94 | 1.68M |
| 2022-06-03 | 1.66 | 1.70 | ↑$0.04 (2.41%) | 1.62 | 1.74 | 475.16K |
| 2022-06-02 | 1.67 | 1.71 | ↑$0.04 (2.40%) | 1.65 | 1.75 | 228.23K |
| 2022-06-01 | 1.73 | 1.68 | ↓$0.05 (-2.89%) | 1.64 | 1.76 | 292.33K |
| 2022-05-31 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.66 | 1.82 | 705.31K |
| 2022-05-27 | 1.59 | 1.74 | ↑$0.15 (9.43%) | 1.58 | 1.75 | 494.36K |
| 2022-05-26 | 1.51 | 1.63 | ↑$0.12 (7.95%) | 1.50 | 1.67 | 840.90K |
| 2022-05-25 | 1.46 | 1.53 | ↑$0.07 (4.79%) | 1.46 | 1.58 | 580.06K |
| 2022-05-24 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.46 | 1.59 | 258.17K |
| 2022-05-23 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.52 | 1.60 | 327.15K |
| 2022-05-20 | 1.52 | 1.55 | ↑$0.03 (1.97%) | 1.50 | 1.58 | 446.07K |
| 2022-05-19 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.52 | 1.58 | 185.69K |
Create an account or log in to view more rows.
$HOOK COME ON!!! Ugh!
$HOOK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HOOK come on bulls we can do it
don’t let bears win
$HOOK When in doubt
zoom out. ??
$HOOK has just been halted from trading due to volatility.
$HOOK see you on the moon
$HOOK Growth/Value
$HOOK just added more
$HOOK Dip buyers are going to get wrecked
$HOOK volume = money