Hookipa Pharma Inc (HOOK) Historical Stock Data

6.42 ↑0.07 (1.10%)
As of July 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, HOOK is down -0.17% a day on average. There have been 13 days where Hookipa Pharma Inc closed green and 17 days where HOOK closed red.

DateOpenCloseChangeLowHighVolume
2024-07-196.206.42↑$0.22 (3.55%)6.096.4416.22K
2024-07-186.456.35↓$0.10 (-1.55%)6.316.5522K
2024-07-176.146.49↑$0.35 (5.70%)6.146.6724.95K
2024-07-165.956.60↑$0.65 (10.92%)5.786.6598.13K
2024-07-156.125.92↓$0.20 (-3.27%)5.756.2542.11K
2024-07-126.126.25↑$0.13 (2.12%)6.046.7760.25K
2024-07-115.556.14↑$0.59 (10.63%)5.256.14115.30K
2024-07-104.995.50↑$0.51 (10.22%)4.955.66120.74K
2024-07-090.510.51↓$0.00 (-0.16%)0.500.52568.67K
2024-07-080.530.51↓$0.02 (-3.34%)0.480.531.57M
2024-07-050.580.57↓$0.01 (-2.43%)0.550.58432.19K
2024-07-030.580.58↑$0.00 (0.71%)0.570.60287.10K
2024-07-020.630.58↓$0.05 (-7.24%)0.580.63422.47K
2024-07-010.610.63↑$0.02 (3.00%)0.570.651.04M
2024-06-280.650.59↓$0.06 (-8.84%)0.590.67573.86K
2024-06-270.650.65↑$0.00 (0.02%)0.630.66151.95K
2024-06-260.650.64↓$0.01 (-1.54%)0.640.67199.34K
2024-06-250.640.64↑$0.00 (0.00%)0.640.67562.06K
2024-06-240.650.64↓$0.01 (-1.07%)0.640.68269.08K
2024-06-210.680.65↓$0.03 (-4.99%)0.640.68442.60K
2024-06-200.720.66↓$0.06 (-8.75%)0.650.720.99M
2024-06-180.720.71↓$0.01 (-1.94%)0.700.75339.14K
2024-06-170.730.71↓$0.02 (-2.26%)0.680.74839.48K
2024-06-140.770.74↓$0.03 (-3.44%)0.720.79578.52K
2024-06-130.780.78↓$0.00 (-0.13%)0.760.81256.91K
2024-06-120.810.78↓$0.03 (-3.20%)0.780.82408.67K
2024-06-110.780.81↑$0.03 (3.48%)0.780.81216.22K
2024-06-100.830.79↓$0.03 (-4.02%)0.770.83373.40K
2024-06-070.800.82↑$0.02 (2.38%)0.800.85630.68K
2024-06-060.810.81↑$0.00 (0.26%)0.790.82400.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.