Hookipa Pharma Inc (HOOK) Historical Stock Data
0.72 ↑0.01 (1.12%)
As of March 28, 2024, 11:08am EST.
Historical Data
In the past 30 trading days, HOOK is up 0.03% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 0.73 | 0.69 | ↓$0.04 (-6.00%) | 0.66 | 0.74 | 529.89K |
2024-03-13 | 0.74 | 0.74 | ↓$0.00 (-0.12%) | 0.71 | 0.75 | 435.88K |
2024-03-12 | 0.79 | 0.74 | ↓$0.06 (-6.96%) | 0.71 | 0.80 | 629.34K |
2024-03-11 | 0.78 | 0.79 | ↑$0.01 (1.08%) | 0.75 | 0.79 | 317.56K |
2024-03-08 | 0.78 | 0.76 | ↓$0.02 (-2.03%) | 0.75 | 0.80 | 514.38K |
2024-03-07 | 0.80 | 0.78 | ↓$0.02 (-2.37%) | 0.77 | 0.82 | 427.96K |
2024-03-06 | 0.82 | 0.79 | ↓$0.03 (-4.27%) | 0.78 | 0.82 | 250.07K |
2024-03-05 | 0.79 | 0.80 | ↑$0.01 (0.77%) | 0.75 | 0.81 | 383.80K |
2024-03-04 | 0.80 | 0.81 | ↑$0.01 (1.13%) | 0.78 | 0.84 | 731.62K |
2024-03-01 | 0.79 | 0.77 | ↓$0.02 (-2.52%) | 0.75 | 0.80 | 304.19K |
2024-02-29 | 0.81 | 0.77 | ↓$0.04 (-4.60%) | 0.74 | 0.85 | 658.73K |
2024-02-28 | 0.70 | 0.80 | ↑$0.10 (14.29%) | 0.69 | 0.85 | 1.77M |
2024-02-27 | 0.66 | 0.68 | ↑$0.03 (4.46%) | 0.64 | 0.70 | 706.93K |
2024-02-26 | 0.64 | 0.67 | ↑$0.03 (4.37%) | 0.64 | 0.68 | 0.94M |
2024-02-23 | 0.64 | 0.64 | ↑$0.00 (0.02%) | 0.61 | 0.66 | 744.24K |
2024-02-22 | 0.66 | 0.66 | ↓$0.00 (-0.26%) | 0.63 | 0.67 | 426.72K |
2024-02-21 | 0.64 | 0.66 | ↑$0.01 (2.32%) | 0.63 | 0.70 | 450.04K |
2024-02-20 | 0.66 | 0.67 | ↑$0.00 (0.45%) | 0.64 | 0.67 | 696.75K |
2024-02-16 | 0.66 | 0.66 | ↓$0.00 (-0.27%) | 0.64 | 0.67 | 382.73K |
2024-02-15 | 0.67 | 0.66 | ↓$0.01 (-0.75%) | 0.65 | 0.68 | 662.71K |
Create an account or log in to view more rows.
$HOOK bull trap confirmed
$HOOK here to raid
$HOOK wow
$HOOK take us to the moon
lets goooooo
$HOOK added
$HOOK Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$HOOK buying this dip
$HOOK bull trap confirmed
$HOOK choo choo
$HOOK in it to win it