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 |
| Feb 29, 2024 | $0.81 | $0.85 | $0.741 | $0.768 | 649 429 |
| Feb 28, 2024 | $0.700 | $0.85 | $0.688 | $0.80 | 1 760 428 |
| Feb 27, 2024 | $0.655 | $0.699 | $0.640 | $0.684 | 705 750 |
| Feb 26, 2024 | $0.638 | $0.677 | $0.638 | $0.666 | 934 657 |
| Feb 23, 2024 | $0.640 | $0.656 | $0.611 | $0.640 | 733 642 |
| Feb 22, 2024 | $0.643 | $0.670 | $0.632 | $0.656 | 417 604 |
| Feb 21, 2024 | $0.643 | $0.695 | $0.631 | $0.658 | 448 135 |
| Feb 20, 2024 | $0.662 | $0.670 | $0.640 | $0.665 | 690 102 |
| Feb 16, 2024 | $0.663 | $0.670 | $0.640 | $0.661 | 379 424 |
| Feb 15, 2024 | $0.665 | $0.685 | $0.655 | $0.660 | 658 936 |
| Feb 14, 2024 | $0.631 | $0.697 | $0.631 | $0.665 | 438 586 |
| Feb 13, 2024 | $0.680 | $0.680 | $0.605 | $0.639 | 686 222 |
| Feb 12, 2024 | $0.680 | $0.690 | $0.663 | $0.666 | 542 211 |
| Feb 09, 2024 | $0.670 | $0.677 | $0.651 | $0.677 | 416 801 |
| Feb 08, 2024 | $0.680 | $0.680 | $0.660 | $0.667 | 232 599 |
| Feb 07, 2024 | $0.695 | $0.695 | $0.660 | $0.674 | 279 748 |
| Feb 06, 2024 | $0.660 | $0.694 | $0.640 | $0.670 | 296 116 |
| Feb 05, 2024 | $0.683 | $0.683 | $0.630 | $0.635 | 461 661 |
| Feb 02, 2024 | $0.645 | $0.685 | $0.630 | $0.680 | 548 344 |
| Feb 01, 2024 | $0.621 | $0.647 | $0.621 | $0.640 | 237 079 |
| Jan 31, 2024 | $0.612 | $0.644 | $0.600 | $0.621 | 316 472 |
| Jan 30, 2024 | $0.606 | $0.640 | $0.606 | $0.612 | 489 911 |
| Jan 29, 2024 | $0.642 | $0.647 | $0.579 | $0.630 | 2 398 460 |
| Jan 26, 2024 | $0.708 | $0.730 | $0.682 | $0.701 | 320 754 |
| Jan 25, 2024 | $0.718 | $0.720 | $0.692 | $0.710 | 227 472 |
