NASDAQ:HOOK
Hookipa Pharma Inc. Stock Price (Quote)
$0.768
-0.0320 (-4.00%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.700 | $1.03 | Friday, 10th May 2024 HOOK stock ended at $0.768. This is 4.00% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 9.46% from a day low at $0.740 to a day high of $0.81. |
| 90 days | $0.605 | $1.03 | |
| 52 weeks | $0.410 | $2.05 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $1.00 | $1.05 | $0.97 | $1.02 | 667 786 |
| Jun 16, 2023 | $1.06 | $1.09 | $1.00 | $1.04 | 670 804 |
| Jun 15, 2023 | $1.08 | $1.14 | $1.05 | $1.07 | 707 889 |
| Jun 14, 2023 | $1.01 | $1.11 | $0.98 | $1.08 | 1 463 747 |
| Jun 13, 2023 | $0.92 | $1.18 | $0.88 | $1.02 | 6 874 933 |
| Jun 12, 2023 | $1.02 | $1.02 | $0.86 | $0.89 | 2 309 234 |
| Jun 09, 2023 | $1.08 | $1.09 | $1.00 | $1.01 | 1 349 462 |
| Jun 08, 2023 | $1.20 | $1.24 | $1.07 | $1.10 | 1 145 572 |
| Jun 07, 2023 | $1.19 | $1.27 | $1.14 | $1.24 | 565 918 |
| Jun 06, 2023 | $1.13 | $1.21 | $1.12 | $1.16 | 876 800 |
| Jun 05, 2023 | $1.18 | $1.22 | $1.08 | $1.16 | 1 339 198 |
| Jun 02, 2023 | $1.12 | $1.19 | $1.06 | $1.13 | 1 431 516 |
| Jun 01, 2023 | $1.16 | $1.29 | $0.95 | $1.12 | 8 631 754 |
| May 31, 2023 | $1.34 | $1.39 | $1.26 | $1.31 | 716 541 |
| May 30, 2023 | $1.25 | $1.39 | $1.20 | $1.39 | 826 855 |
| May 26, 2023 | $1.23 | $1.33 | $1.19 | $1.22 | 732 808 |
| May 25, 2023 | $1.41 | $1.43 | $1.25 | $1.29 | 901 569 |
| May 24, 2023 | $1.46 | $1.50 | $1.35 | $1.42 | 615 283 |
| May 23, 2023 | $1.52 | $1.56 | $1.43 | $1.45 | 881 805 |
| May 22, 2023 | $1.35 | $1.52 | $1.35 | $1.52 | 1 574 441 |
| May 19, 2023 | $1.35 | $1.43 | $1.33 | $1.38 | 1 775 661 |
| May 18, 2023 | $1.51 | $1.57 | $1.33 | $1.35 | 1 727 805 |
| May 17, 2023 | $1.57 | $1.60 | $1.42 | $1.48 | 2 024 548 |
| May 16, 2023 | $1.85 | $1.85 | $1.56 | $1.58 | 2 259 826 |
| May 15, 2023 | $1.94 | $2.00 | $1.82 | $1.86 | 1 154 357 |
