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 |
| May 23, 2019 | $9.38 | $9.84 | $9.22 | $9.26 | 60 304 |
| May 22, 2019 | $10.19 | $10.93 | $9.38 | $9.56 | 53 077 |
| May 21, 2019 | $11.76 | $12.01 | $9.02 | $10.29 | 19 357 |
| May 20, 2019 | $11.71 | $12.52 | $11.61 | $11.82 | 53 562 |
| May 17, 2019 | $12.65 | $12.75 | $11.37 | $11.67 | 30 737 |
| May 16, 2019 | $13.05 | $13.53 | $12.30 | $12.83 | 45 770 |
| May 15, 2019 | $13.97 | $14.00 | $12.62 | $13.25 | 134 339 |
| May 14, 2019 | $14.00 | $14.15 | $13.75 | $13.81 | 110 531 |
| May 13, 2019 | $14.00 | $14.04 | $13.75 | $13.79 | 116 358 |
| May 10, 2019 | $14.00 | $14.01 | $13.75 | $13.85 | 83 275 |
| May 09, 2019 | $14.00 | $14.00 | $13.75 | $13.84 | 84 135 |
| May 08, 2019 | $14.00 | $14.05 | $13.75 | $13.77 | 78 027 |
| May 07, 2019 | $14.00 | $14.05 | $13.85 | $13.95 | 60 666 |
| May 06, 2019 | $14.00 | $14.07 | $13.74 | $13.75 | 68 821 |
| May 03, 2019 | $14.00 | $14.10 | $13.75 | $13.90 | 70 223 |
| May 02, 2019 | $14.00 | $14.17 | $13.75 | $13.79 | 91 332 |
| May 01, 2019 | $14.00 | $14.11 | $13.75 | $14.00 | 75 848 |
| Apr 30, 2019 | $14.00 | $14.18 | $12.82 | $14.02 | 95 471 |
| Apr 29, 2019 | $14.00 | $14.18 | $14.00 | $14.00 | 45 454 |
| Apr 26, 2019 | $14.20 | $14.25 | $13.80 | $14.00 | 114 717 |
| Apr 25, 2019 | $14.03 | $14.20 | $14.00 | $14.15 | 79 609 |
| Apr 24, 2019 | $14.00 | $14.10 | $13.77 | $14.00 | 82 879 |
| Apr 23, 2019 | $14.01 | $14.15 | $13.75 | $13.75 | 86 230 |
| Apr 22, 2019 | $14.00 | $14.38 | $13.73 | $14.00 | 110 145 |
| Apr 18, 2019 | $14.30 | $14.76 | $13.71 | $14.00 | 1 594 199 |
