NASDAQ:HOOK
Hookipa Pharma Inc. Stock Price (Quote)
$0.89
+0.0872 (+10.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.700 | $0.95 | Friday, 26th Apr 2024 HOOK stock ended at $0.89. This is 10.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 21.86% from a day low at $0.779 to a day high of $0.95. |
| 90 days | $0.579 | $0.95 | |
| 52 weeks | $0.410 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $0.795 | $0.95 | $0.779 | $0.89 | 2 863 483 |
| Apr 25, 2024 | $0.83 | $0.84 | $0.750 | $0.81 | 1 828 869 |
| Apr 24, 2024 | $0.82 | $0.87 | $0.726 | $0.85 | 10 351 564 |
| Apr 23, 2024 | $0.730 | $0.80 | $0.723 | $0.765 | 791 517 |
| Apr 22, 2024 | $0.720 | $0.750 | $0.700 | $0.707 | 848 263 |
| Apr 19, 2024 | $0.750 | $0.800 | $0.731 | $0.733 | 415 187 |
| Apr 18, 2024 | $0.770 | $0.800 | $0.753 | $0.765 | 168 807 |
| Apr 17, 2024 | $0.81 | $0.82 | $0.749 | $0.763 | 494 568 |
| Apr 16, 2024 | $0.750 | $0.83 | $0.740 | $0.81 | 476 942 |
| Apr 15, 2024 | $0.788 | $0.90 | $0.730 | $0.760 | 664 878 |
| Apr 12, 2024 | $0.81 | $0.85 | $0.712 | $0.787 | 916 470 |
| Apr 11, 2024 | $0.83 | $0.83 | $0.790 | $0.81 | 211 985 |
| Apr 10, 2024 | $0.85 | $0.87 | $0.80 | $0.83 | 422 448 |
| Apr 09, 2024 | $0.88 | $0.90 | $0.82 | $0.84 | 986 592 |
| Apr 08, 2024 | $0.777 | $0.87 | $0.751 | $0.85 | 1 132 911 |
| Apr 05, 2024 | $0.738 | $0.755 | $0.715 | $0.753 | 513 745 |
| Apr 04, 2024 | $0.762 | $0.792 | $0.743 | $0.747 | 449 883 |
| Apr 03, 2024 | $0.760 | $0.790 | $0.740 | $0.769 | 900 047 |
| Apr 02, 2024 | $0.725 | $0.760 | $0.701 | $0.760 | 720 986 |
| Apr 01, 2024 | $0.712 | $0.740 | $0.711 | $0.724 | 223 459 |
| Mar 28, 2024 | $0.726 | $0.740 | $0.710 | $0.712 | 375 761 |
| Mar 27, 2024 | $0.710 | $0.730 | $0.701 | $0.720 | 415 246 |
| Mar 26, 2024 | $0.705 | $0.732 | $0.701 | $0.719 | 129 216 |
| Mar 25, 2024 | $0.725 | $0.740 | $0.700 | $0.703 | 388 610 |
| Mar 22, 2024 | $0.750 | $0.750 | $0.711 | $0.711 | 601 995 |
