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 |
| Aug 30, 2023 | $0.682 | $0.740 | $0.665 | $0.672 | 325 579 |
| Aug 29, 2023 | $0.680 | $0.700 | $0.676 | $0.687 | 162 029 |
| Aug 28, 2023 | $0.709 | $0.709 | $0.676 | $0.690 | 135 370 |
| Aug 25, 2023 | $0.706 | $0.706 | $0.678 | $0.687 | 211 290 |
| Aug 24, 2023 | $0.680 | $0.710 | $0.680 | $0.703 | 175 498 |
| Aug 23, 2023 | $0.681 | $0.720 | $0.681 | $0.714 | 241 283 |
| Aug 22, 2023 | $0.730 | $0.730 | $0.620 | $0.690 | 247 676 |
| Aug 21, 2023 | $0.711 | $0.730 | $0.690 | $0.725 | 106 510 |
| Aug 18, 2023 | $0.730 | $0.740 | $0.690 | $0.697 | 153 000 |
| Aug 17, 2023 | $0.720 | $0.722 | $0.690 | $0.722 | 243 956 |
| Aug 16, 2023 | $0.720 | $0.732 | $0.696 | $0.714 | 399 265 |
| Aug 15, 2023 | $0.710 | $0.730 | $0.700 | $0.730 | 261 300 |
| Aug 14, 2023 | $0.721 | $0.738 | $0.711 | $0.720 | 1 348 302 |
| Aug 11, 2023 | $0.751 | $0.751 | $0.721 | $0.730 | 223 118 |
| Aug 10, 2023 | $0.720 | $0.760 | $0.714 | $0.745 | 365 988 |
| Aug 09, 2023 | $0.730 | $0.750 | $0.714 | $0.737 | 414 388 |
| Aug 08, 2023 | $0.739 | $0.746 | $0.722 | $0.728 | 160 481 |
| Aug 07, 2023 | $0.775 | $0.775 | $0.720 | $0.730 | 397 729 |
| Aug 04, 2023 | $0.760 | $0.790 | $0.741 | $0.765 | 309 155 |
| Aug 03, 2023 | $0.751 | $0.768 | $0.738 | $0.756 | 341 409 |
| Aug 02, 2023 | $0.780 | $0.780 | $0.740 | $0.770 | 420 646 |
| Aug 01, 2023 | $0.80 | $0.81 | $0.770 | $0.786 | 629 703 |
| Jul 31, 2023 | $0.768 | $0.800 | $0.760 | $0.790 | 209 934 |
| Jul 28, 2023 | $0.740 | $0.773 | $0.722 | $0.767 | 363 371 |
| Jul 27, 2023 | $0.787 | $0.787 | $0.722 | $0.735 | 603 493 |
