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 28, 2019 | $6.83 | $7.45 | $6.66 | $6.73 | 354 923 |
| Jun 27, 2019 | $6.14 | $6.80 | $6.14 | $6.50 | 25 042 |
| Jun 26, 2019 | $6.51 | $7.11 | $6.06 | $6.16 | 82 257 |
| Jun 25, 2019 | $6.53 | $7.22 | $6.31 | $6.40 | 23 529 |
| Jun 24, 2019 | $7.63 | $7.63 | $6.40 | $6.51 | 86 464 |
| Jun 21, 2019 | $7.61 | $8.42 | $7.22 | $7.35 | 186 731 |
| Jun 20, 2019 | $7.83 | $8.98 | $7.51 | $7.66 | 40 083 |
| Jun 19, 2019 | $8.16 | $8.20 | $7.64 | $7.80 | 30 226 |
| Jun 18, 2019 | $8.30 | $8.93 | $7.75 | $8.20 | 42 994 |
| Jun 17, 2019 | $8.80 | $9.26 | $8.18 | $8.19 | 29 284 |
| Jun 14, 2019 | $9.67 | $9.67 | $8.74 | $8.85 | 20 941 |
| Jun 13, 2019 | $9.26 | $9.69 | $9.25 | $9.67 | 13 159 |
| Jun 12, 2019 | $8.79 | $9.70 | $8.73 | $9.26 | 69 194 |
| Jun 11, 2019 | $8.33 | $8.99 | $8.11 | $8.80 | 31 973 |
| Jun 10, 2019 | $7.45 | $8.83 | $7.44 | $8.11 | 99 273 |
| Jun 07, 2019 | $7.91 | $8.19 | $7.18 | $7.56 | 88 720 |
| Jun 06, 2019 | $8.07 | $8.25 | $7.75 | $7.76 | 18 680 |
| Jun 05, 2019 | $9.33 | $9.50 | $7.19 | $8.05 | 70 148 |
| Jun 04, 2019 | $8.15 | $9.77 | $7.85 | $9.77 | 24 186 |
| Jun 03, 2019 | $8.65 | $8.82 | $7.98 | $8.03 | 48 925 |
| May 31, 2019 | $8.31 | $8.75 | $7.74 | $8.58 | 30 934 |
| May 30, 2019 | $8.45 | $8.67 | $7.80 | $8.30 | 39 454 |
| May 29, 2019 | $9.45 | $10.35 | $8.07 | $8.52 | 59 814 |
| May 28, 2019 | $9.26 | $9.95 | $9.14 | $9.45 | 50 291 |
| May 24, 2019 | $9.35 | $9.45 | $9.03 | $9.15 | 15 487 |
