Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hookipa Pharma Inc (NQ: HOOK )

4.720 +0.100 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 4.750 4.750 4.600 4.720 45,610 +0.10(+2.16%)
Sep 18, 2024 4.750 4.895 4.560 4.620 51,236 -0.16(-3.35%)
Sep 17, 2024 4.880 4.990 4.761 4.780 17,210 -0.08(-1.65%)
Sep 16, 2024 4.920 5.000 4.750 4.860 19,055 -0.13(-2.61%)
Sep 13, 2024 5.040 5.300 4.820 4.990 25,905 -0.11(-2.16%)
Sep 12, 2024 5.160 5.273 4.930 5.100 25,450 -0.18(-3.41%)
Sep 11, 2024 4.800 5.290 4.800 5.280 19,074 +0.37(+7.54%)
Sep 10, 2024 4.800 5.040 4.641 4.910 19,444 +0.07(+1.45%)
Sep 09, 2024 4.710 4.937 4.710 4.840 12,772 +0.10(+2.11%)
Sep 06, 2024 5.020 5.187 4.590 4.740 55,801 -0.37(-7.24%)
Sep 05, 2024 5.100 5.130 5.010 5.110 9,990 +0.02(+0.39%)
Sep 04, 2024 5.040 5.230 5.020 5.090 14,408 -0.01(-0.20%)
Sep 03, 2024 5.110 5.220 5.045 5.100 15,675 -0.13(-2.49%)
Aug 30, 2024 5.250 5.270 5.080 5.230 11,410 +0.02(+0.38%)
Aug 29, 2024 5.270 5.290 5.100 5.210 17,436 +0.04(+0.77%)
Aug 28, 2024 5.520 5.580 5.080 5.170 38,781 -0.48(-8.50%)
Aug 27, 2024 5.400 5.660 5.240 5.650 11,816 +0.22(+4.05%)
Aug 26, 2024 5.410 5.440 5.200 5.430 10,325 +0.11(+2.07%)
Aug 23, 2024 5.000 5.340 4.900 5.320 20,322 +0.20(+3.91%)
Aug 22, 2024 5.130 5.150 4.840 5.120 12,840 +0.02(+0.39%)
Aug 21, 2024 5.000 5.100 4.800 5.100 10,005 +0.11(+2.20%)
Aug 20, 2024 4.990 5.050 4.886 4.990 5,431 -0.02(-0.40%)
Aug 19, 2024 4.840 5.200 4.740 5.010 48,985 +0.15(+3.09%)
Aug 16, 2024 4.850 4.870 4.660 4.860 20,210 -0.02(-0.41%)
Aug 15, 2024 4.760 5.010 4.740 4.880 33,783 +0.11(+2.31%)
Aug 14, 2024 4.880 4.980 4.700 4.770 16,580 -0.18(-3.64%)
Aug 13, 2024 4.470 4.950 4.410 4.950 44,071 +0.52(+11.74%)
Aug 12, 2024 4.700 4.700 4.400 4.430 18,257 -0.27(-5.74%)
Aug 09, 2024 4.920 5.231 4.700 4.700 28,148 -0.36(-7.11%)
Aug 08, 2024 4.970 5.380 4.761 5.060 39,207 +0.15(+3.05%)
Aug 07, 2024 5.130 5.190 4.820 4.910 34,188 -0.21(-4.10%)
Aug 06, 2024 4.860 5.470 4.679 5.120 33,600 +0.45(+9.64%)
Aug 05, 2024 4.780 5.010 4.500 4.670 67,734 -0.49(-9.50%)
Aug 02, 2024 5.350 5.450 5.150 5.160 46,180 -0.33(-6.01%)
Aug 01, 2024 5.800 6.000 5.367 5.490 54,733 -0.33(-5.67%)
Jul 31, 2024 5.880 6.000 5.514 5.820 31,875 +0.06(+1.04%)
Jul 30, 2024 5.640 5.950 5.520 5.760 44,748 +0.06(+1.05%)
Jul 29, 2024 6.130 6.380 5.630 5.700 27,790 -0.45(-7.32%)
Jul 26, 2024 6.320 6.457 6.130 6.150 11,182 -0.17(-2.69%)
Jul 25, 2024 6.010 6.370 5.950 6.320 16,556 +0.30(+4.98%)
Jul 24, 2024 6.240 6.290 5.950 6.020 16,806 -0.23(-3.68%)
Jul 23, 2024 6.370 6.680 6.100 6.250 60,203 -0.19(-2.95%)
Jul 22, 2024 6.490 6.550 6.010 6.440 23,094 +0.02(+0.31%)
Jul 19, 2024 6.200 6.440 6.090 6.420 16,225 +0.07(+1.10%)
Jul 18, 2024 6.450 6.545 6.310 6.350 21,994 -0.14(-2.16%)
Jul 17, 2024 6.550 6.690 6.140 6.490 25,060 -0.11(-1.67%)
Jul 16, 2024 5.950 6.670 5.779 6.600 98,957 +0.68(+11.49%)
Jul 15, 2024 6.230 6.260 5.750 5.920 42,245 -0.33(-5.28%)
Jul 12, 2024 6.120 6.770 6.035 6.250 60,263 +0.11(+1.79%)
Jul 11, 2024 5.550 6.140 5.250 6.140 116,127 +0.64(+11.64%)
Jul 10, 2024 4.990 5.660 4.950 5.500 123,730 +0.41(+8.01%)
Jul 09, 2024 5.100 5.200 5.011 5.092 56,766 -0.03(-0.61%)
Jul 08, 2024 5.300 5.300 4.801 5.123 156,704 -0.53(-9.33%)
Jul 05, 2024 5.791 5.791 5.501 5.650 43,218 -0.14(-2.43%)
Jul 03, 2024 5.750 5.993 5.702 5.791 28,709 -0.02(-0.43%)
Jul 02, 2024 6.270 6.300 5.759 5.816 42,131 -0.47(-7.43%)
Jul 01, 2024 6.100 6.470 5.700 6.283 103,423 +0.37(+6.17%)
Jun 28, 2024 6.492 6.650 5.918 5.918 57,395 -0.58(-8.97%)
Jun 27, 2024 6.500 6.570 6.305 6.501 15,194 +0.10(+1.58%)
Jun 26, 2024 6.500 6.700 6.350 6.400 19,934 +0.00(+0.00%)
Jun 25, 2024 6.400 6.715 6.400 6.400 56,206 +0.02(+0.30%)
Jun 24, 2024 6.400 6.783 6.380 6.381 26,924 -0.07(-1.07%)
Jun 21, 2024 6.789 6.800 6.400 6.450 44,260 -0.12(-1.83%)
Jun 20, 2024 7.200 7.200 6.500 6.570 99,081 -0.49(-6.97%)
Jun 18, 2024 7.200 7.549 7.000 7.062 34,014 -0.07(-1.02%)
Jun 17, 2024 7.300 7.386 6.800 7.135 83,947 -0.30(-4.03%)
Jun 14, 2024 7.700 7.877 7.200 7.435 57,862 -0.39(-4.92%)
Jun 13, 2024 7.800 8.100 7.600 7.820 25,690 -0.01(-0.13%)
Jun 12, 2024 8.100 8.199 7.800 7.830 40,867 -0.26(-3.20%)
Jun 11, 2024 7.817 8.096 7.766 8.089 21,617 +0.17(+2.13%)
Jun 10, 2024 8.300 8.252 7.700 7.920 37,339 -0.27(-3.30%)
Jun 07, 2024 8.000 8.495 8.000 8.190 63,467 +0.09(+1.11%)
Jun 06, 2024 8.100 8.160 7.900 8.100 39,938 +0.02(+0.26%)
Jun 05, 2024 8.100 8.402 7.822 8.079 70,766 +0.09(+1.11%)
Jun 04, 2024 8.900 8.901 7.600 7.990 104,627 -0.70(-8.06%)
Jun 03, 2024 8.300 9.090 8.200 8.690 86,572 +0.75(+9.45%)
May 31, 2024 7.700 8.039 7.666 7.940 33,397 +0.42(+5.63%)
May 30, 2024 7.573 7.700 7.300 7.517 40,037 +0.02(+0.23%)
May 29, 2024 7.700 7.820 7.400 7.500 106,903 -0.30(-3.86%)
May 28, 2024 8.000 8.425 7.800 7.801 73,774 -0.20(-2.49%)
May 24, 2024 10.50 10.50 7.900 8.000 227,957 -2.40(-23.08%)
May 23, 2024 9.800 10.50 9.600 10.40 165,128 +0.60(+6.12%)
May 22, 2024 8.700 9.900 8.550 9.800 216,402 +1.23(+14.34%)
May 21, 2024 8.600 8.900 8.255 8.571 56,768 -0.02(-0.22%)
May 20, 2024 8.389 8.669 8.177 8.590 45,150 +0.44(+5.35%)
May 17, 2024 8.110 8.400 8.020 8.154 28,221 +0.04(+0.54%)
May 16, 2024 8.400 8.690 8.110 8.110 66,350 -0.48(-5.59%)
May 15, 2024 8.010 8.600 8.000 8.590 38,373 +0.34(+4.15%)
May 14, 2024 7.660 8.300 7.550 8.248 46,979 +0.58(+7.63%)
May 13, 2024 7.575 7.899 7.382 7.663 34,614 -0.02(-0.22%)
May 10, 2024 8.100 8.100 7.400 7.680 62,357 -0.32(-4.00%)
May 09, 2024 8.500 8.489 7.900 8.000 60,084 +0.00(+0.00%)
May 08, 2024 8.450 8.499 7.910 8.000 53,396 -0.27(-3.26%)
May 07, 2024 8.844 8.899 8.000 8.270 84,389 -0.53(-6.05%)
May 06, 2024 9.200 9.450 8.502 8.803 45,714 -0.50(-5.36%)
May 03, 2024 9.400 9.486 9.100 9.302 32,437 +0.12(+1.34%)
May 02, 2024 8.900 9.334 8.900 9.179 42,769 +0.19(+2.10%)
May 01, 2024 8.757 9.200 8.510 8.990 41,744 +0.12(+1.32%)
Apr 30, 2024 9.300 9.699 8.800 8.873 69,537 -0.54(-5.71%)
Apr 29, 2024 8.900 10.30 8.950 9.410 226,226 +0.48(+5.34%)
Apr 26, 2024 7.950 9.489 7.787 8.933 289,985 +0.87(+10.82%)
Apr 25, 2024 8.300 8.428 7.500 8.061 185,962 -0.44(-5.16%)
Apr 24, 2024 8.240 8.700 7.260 8.500 1,043,305 +0.85(+11.11%)
Apr 23, 2024 7.300 8.000 7.233 7.650 79,192 +0.58(+8.20%)
Apr 22, 2024 7.200 7.500 7.000 7.070 86,944 -0.26(-3.55%)
Apr 19, 2024 7.500 7.999 7.312 7.330 44,354 -0.32(-4.17%)
Apr 18, 2024 7.700 7.999 7.514 7.649 17,280 +0.02(+0.31%)
Apr 17, 2024 8.100 8.200 7.489 7.625 49,729 -0.47(-5.85%)
Apr 16, 2024 7.500 8.290 7.400 8.099 49,089 +0.50(+6.57%)
Apr 15, 2024 7.882 9.000 7.300 7.600 67,107 -0.27(-3.37%)
Apr 12, 2024 8.100 8.500 7.120 7.865 93,033 -0.19(-2.32%)
Apr 11, 2024 8.250 8.300 7.881 8.052 22,091 -0.25(-2.98%)
Apr 10, 2024 8.500 8.650 8.000 8.299 42,393 -0.12(-1.37%)
Apr 09, 2024 8.800 9.000 8.201 8.414 103,692 -0.09(-1.01%)
Apr 08, 2024 7.771 8.700 7.432 8.500 115,211 +0.97(+12.84%)
Apr 05, 2024 7.400 7.620 7.150 7.533 52,138 +0.06(+0.84%)
Apr 04, 2024 7.600 7.928 7.427 7.470 47,768 -0.22(-2.86%)
Apr 03, 2024 7.600 7.900 7.399 7.690 98,317 +0.09(+1.18%)
Apr 02, 2024 7.300 7.600 7.010 7.600 74,738 +0.36(+5.04%)
Apr 01, 2024 7.119 7.400 7.110 7.235 22,356 +0.12(+1.62%)
Mar 28, 2024 7.255 7.400 7.100 7.120 37,609 -0.08(-1.17%)
Mar 27, 2024 7.100 7.300 7.010 7.204 41,836 +0.01(+0.19%)
Mar 26, 2024 7.000 7.343 7.005 7.190 13,033 +0.16(+2.33%)
Mar 25, 2024 7.300 7.400 6.996 7.026 38,920 -0.08(-1.20%)
Mar 22, 2024 7.500 7.500 7.109 7.111 61,134 -0.13(-1.80%)
Mar 21, 2024 7.095 7.302 7.095 7.241 25,711 +0.11(+1.57%)
Mar 20, 2024 7.350 7.350 7.054 7.129 23,928 -0.22(-3.05%)
Mar 19, 2024 7.020 7.370 7.003 7.353 49,401 +0.17(+2.41%)
Mar 18, 2024 7.195 7.198 6.800 7.180 39,523 -0.01(-0.14%)
Mar 15, 2024 6.811 7.300 6.811 7.190 48,469 +0.32(+4.60%)
Mar 14, 2024 7.313 7.399 6.631 6.874 52,956 -0.54(-7.30%)
Mar 13, 2024 7.424 7.498 7.107 7.415 43,588 +0.07(+0.88%)
Mar 12, 2024 7.900 7.950 7.100 7.350 62,933 -0.54(-6.89%)
Mar 11, 2024 7.800 7.905 7.506 7.894 31,756 +0.28(+3.72%)
Mar 08, 2024 7.769 7.950 7.500 7.611 51,938 -0.16(-2.03%)
Mar 07, 2024 7.958 8.199 7.710 7.769 42,785 -0.08(-1.03%)
Mar 06, 2024 8.200 8.200 7.810 7.850 25,053 -0.11(-1.39%)
Mar 05, 2024 7.900 8.090 7.500 7.961 38,380 -0.13(-1.59%)
Mar 04, 2024 8.000 8.399 7.800 8.090 73,139 +0.39(+5.05%)
Mar 01, 2024 7.900 8.000 7.531 7.701 30,418 +0.02(+0.27%)
Feb 29, 2024 8.100 8.500 7.408 7.680 65,814 -0.32(-4.00%)
Feb 28, 2024 7.000 8.500 6.880 8.000 176,955 +1.16(+16.91%)
Feb 27, 2024 6.551 6.990 6.400 6.843 70,591 +0.18(+2.76%)
Feb 26, 2024 6.380 6.774 6.380 6.659 93,479 +0.26(+4.03%)
Feb 23, 2024 6.400 6.559 6.105 6.401 74,423 -0.16(-2.42%)
Feb 22, 2024 6.600 6.699 6.319 6.560 42,394 -0.02(-0.26%)
Feb 21, 2024 6.400 6.950 6.310 6.577 44,863 -0.07(-1.10%)
Feb 20, 2024 6.620 6.701 6.400 6.650 69,515 +0.04(+0.61%)
Feb 16, 2024 6.628 6.703 6.400 6.610 38,272 +0.01(+0.15%)
Feb 15, 2024 6.650 6.849 6.547 6.600 66,033 -0.05(-0.75%)
Feb 14, 2024 6.300 7.000 6.310 6.650 43,914 +0.26(+4.07%)
Feb 13, 2024 6.800 6.800 6.000 6.390 68,702 -0.27(-4.05%)
Feb 12, 2024 6.800 6.899 6.630 6.660 54,660 -0.11(-1.57%)
Feb 09, 2024 6.700 6.770 6.513 6.766 42,915 +0.10(+1.50%)
Feb 08, 2024 6.800 6.800 6.600 6.666 23,272 -0.07(-1.10%)
Feb 07, 2024 6.950 6.950 6.602 6.740 27,974 +0.04(+0.60%)
Feb 06, 2024 6.600 6.988 6.400 6.700 30,199 +0.35(+5.51%)
Feb 05, 2024 6.831 6.831 6.300 6.350 46,310 -0.45(-6.62%)
Feb 02, 2024 6.450 6.850 6.300 6.800 55,502 +0.40(+6.23%)
Feb 01, 2024 6.211 6.473 6.211 6.401 25,716 +0.19(+3.06%)
Jan 31, 2024 6.123 6.437 6.000 6.211 31,686 +0.09(+1.44%)
Jan 30, 2024 6.060 6.400 6.060 6.123 49,050 -0.18(-2.81%)
Jan 29, 2024 6.419 6.466 5.789 6.300 240,072 -0.71(-10.10%)
Jan 26, 2024 7.081 7.300 6.815 7.008 32,181 -0.09(-1.30%)
Jan 25, 2024 7.182 7.201 6.920 7.100 22,818 -0.08(-1.14%)
Jan 24, 2024 7.118 7.200 6.800 7.182 28,677 +0.18(+2.54%)
Jan 23, 2024 6.900 7.298 6.700 7.004 38,246 +0.35(+5.31%)
Jan 22, 2024 6.600 6.836 6.500 6.651 67,827 +0.05(+0.74%)
Jan 19, 2024 6.900 6.900 6.376 6.602 52,554 -0.06(-0.86%)
Jan 18, 2024 7.000 7.198 6.400 6.659 67,855 -0.33(-4.78%)
Jan 17, 2024 6.830 7.023 6.504 6.993 65,256 +0.04(+0.59%)
Jan 16, 2024 7.649 7.824 6.834 6.952 64,172 -0.70(-9.11%)
Jan 12, 2024 7.900 8.000 7.510 7.649 54,665 -0.17(-2.19%)
Jan 11, 2024 8.302 8.392 7.677 7.820 69,334 -0.32(-3.93%)
Jan 10, 2024 7.900 8.300 7.600 8.140 68,402 +0.44(+5.71%)
Jan 09, 2024 7.961 7.961 7.511 7.700 45,809 -0.09(-1.16%)
Jan 08, 2024 7.410 7.960 7.410 7.790 82,947 +0.34(+4.55%)
Jan 05, 2024 7.500 7.649 7.226 7.451 59,468 -0.06(-0.85%)
Jan 04, 2024 8.024 8.024 7.408 7.515 97,070 -0.56(-6.97%)
Jan 03, 2024 8.260 8.300 7.713 8.078 61,463 -0.22(-2.67%)
Jan 02, 2024 7.600 8.467 7.500 8.300 102,005 +0.20(+2.47%)
Dec 29, 2023 7.400 8.180 7.251 8.100 125,433 +0.60(+8.01%)
Dec 28, 2023 7.900 8.179 7.300 7.499 167,464 -0.68(-8.33%)
Dec 27, 2023 7.800 8.600 7.800 8.180 232,604 +0.18(+2.25%)
Dec 26, 2023 7.010 8.300 6.700 8.000 381,703 +0.80(+11.11%)
Dec 22, 2023 8.300 8.900 7.100 7.200 926,219 -1.42(-16.52%)
Dec 21, 2023 10.10 11.30 8.241 8.625 10,450,123 +2.97(+52.65%)
Dec 20, 2023 5.500 5.799 5.500 5.650 38,565 +0.07(+1.27%)
Dec 19, 2023 5.800 6.034 5.400 5.579 76,552 -0.07(-1.26%)
Dec 18, 2023 6.400 6.600 5.630 5.650 67,975 -0.88(-13.48%)
Dec 15, 2023 6.850 6.850 6.500 6.530 32,942 -0.19(-2.90%)
Dec 14, 2023 6.600 7.000 6.544 6.725 39,691 +0.18(+2.75%)
Dec 13, 2023 6.500 6.804 6.500 6.545 20,504 -0.05(-0.83%)
Dec 12, 2023 6.900 7.000 6.421 6.600 53,415 -0.03(-0.38%)
Dec 11, 2023 5.900 6.900 5.800 6.625 126,040 +0.82(+14.20%)
Dec 08, 2023 5.888 5.900 5.750 5.801 19,029 +0.04(+0.71%)
Dec 07, 2023 5.840 5.900 5.750 5.760 14,218 -0.05(-0.86%)
Dec 06, 2023 5.918 5.918 5.701 5.810 25,111 +0.06(+1.04%)
Dec 05, 2023 5.883 5.890 5.630 5.750 15,092 -0.10(-1.69%)
Dec 04, 2023 5.800 5.900 5.510 5.849 22,561 +0.10(+1.72%)
Dec 01, 2023 5.700 5.997 5.500 5.750 32,780 +0.06(+1.05%)
Nov 30, 2023 5.800 5.875 5.500 5.690 50,818 +0.19(+3.45%)
Nov 29, 2023 5.200 5.800 5.200 5.500 105,703 +0.22(+4.19%)
Nov 28, 2023 5.500 5.500 4.911 5.279 40,087 +0.14(+2.78%)
Nov 27, 2023 5.040 5.450 5.000 5.136 60,308 +0.11(+2.11%)
Nov 24, 2023 4.970 5.396 4.800 5.030 44,181 +0.06(+1.21%)
Nov 22, 2023 4.593 5.100 4.423 4.970 57,729 +0.37(+8.07%)
Nov 21, 2023 5.190 5.199 4.512 4.599 79,555 -0.47(-9.29%)
Nov 20, 2023 5.400 5.500 4.705 5.070 499,148 -0.12(-2.31%)
Nov 17, 2023 4.610 5.400 4.610 5.190 40,257 +0.48(+10.21%)
Nov 16, 2023 4.650 4.889 4.600 4.709 12,759 -0.04(-0.86%)
Nov 15, 2023 4.841 4.900 4.700 4.750 29,716 +0.14(+3.04%)
Nov 14, 2023 4.700 4.875 4.501 4.610 17,259 -0.06(-1.28%)
Nov 13, 2023 5.000 5.000 4.500 4.670 15,178 +0.21(+4.76%)
Nov 10, 2023 4.766 4.981 4.400 4.458 13,936 +0.06(+1.34%)
Nov 09, 2023 4.600 5.000 4.399 4.399 47,529 -0.60(-11.97%)
Nov 08, 2023 4.600 4.999 4.600 4.997 34,347 +0.46(+10.21%)
Nov 07, 2023 4.920 4.920 4.503 4.534 31,585 -0.10(-2.12%)
Nov 06, 2023 4.631 4.800 4.631 4.632 20,970 +0.02(+0.52%)
Nov 03, 2023 4.400 4.974 4.187 4.608 98,839 +0.31(+7.16%)
Nov 02, 2023 4.400 4.400 4.150 4.300 17,784 +0.09(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.