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 |
| Jul 26, 2023 | $0.760 | $0.774 | $0.740 | $0.770 | 872 837 |
| Jul 25, 2023 | $0.84 | $0.84 | $0.728 | $0.758 | 4 127 097 |
| Jul 24, 2023 | $0.87 | $0.88 | $0.84 | $0.84 | 322 115 |
| Jul 21, 2023 | $0.88 | $0.90 | $0.85 | $0.87 | 358 861 |
| Jul 20, 2023 | $0.88 | $0.90 | $0.88 | $0.88 | 109 304 |
| Jul 19, 2023 | $0.89 | $0.90 | $0.88 | $0.89 | 234 894 |
| Jul 18, 2023 | $0.90 | $0.90 | $0.87 | $0.89 | 188 795 |
| Jul 17, 2023 | $0.88 | $0.91 | $0.86 | $0.87 | 458 009 |
| Jul 14, 2023 | $0.92 | $0.93 | $0.88 | $0.88 | 402 555 |
| Jul 13, 2023 | $0.89 | $0.93 | $0.85 | $0.91 | 683 162 |
| Jul 12, 2023 | $0.86 | $0.89 | $0.83 | $0.87 | 648 698 |
| Jul 11, 2023 | $0.85 | $0.86 | $0.81 | $0.82 | 791 175 |
| Jul 10, 2023 | $0.82 | $0.87 | $0.80 | $0.83 | 594 469 |
| Jul 07, 2023 | $0.81 | $0.83 | $0.783 | $0.82 | 564 469 |
| Jul 06, 2023 | $0.88 | $0.88 | $0.778 | $0.783 | 1 261 818 |
| Jul 05, 2023 | $0.89 | $0.90 | $0.85 | $0.87 | 545 590 |
| Jul 03, 2023 | $0.89 | $0.90 | $0.85 | $0.85 | 240 222 |
| Jun 30, 2023 | $0.82 | $0.91 | $0.81 | $0.88 | 606 469 |
| Jun 29, 2023 | $0.81 | $0.83 | $0.782 | $0.797 | 510 460 |
| Jun 28, 2023 | $0.780 | $0.81 | $0.780 | $0.799 | 226 753 |
| Jun 27, 2023 | $0.770 | $0.80 | $0.770 | $0.788 | 472 502 |
| Jun 26, 2023 | $0.85 | $0.87 | $0.775 | $0.777 | 1 112 622 |
| Jun 23, 2023 | $0.88 | $0.91 | $0.85 | $0.88 | 784 379 |
| Jun 22, 2023 | $0.98 | $0.98 | $0.90 | $0.90 | 969 087 |
| Jun 21, 2023 | $0.98 | $1.00 | $0.91 | $0.97 | 889 915 |
