Advertisement
Advertisement
U.S. markets open in 4 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

HOOKIPA Pharma Inc. (HOOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.0600+0.0200 (+1.92%)
At close: 04:00PM EST
1.1000 +0.04 (+3.77%)
Pre-Market: 04:08AM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20221.04001.07001.02001.06001.0600266,300
Nov 29, 20221.02001.04001.00001.04001.0400166,600
Nov 28, 20221.06001.08001.00001.00001.0000229,500
Nov 25, 20221.01001.08901.01001.03001.0300140,800
Nov 23, 20221.00001.05000.99401.00001.0000546,300
Nov 22, 20221.03001.05001.00001.00001.0000467,700
Nov 21, 20221.13001.13001.03001.03001.0300524,100
Nov 18, 20221.12001.14001.10001.11001.1100321,100
Nov 17, 20221.15001.18501.11001.11001.1100410,600
Nov 16, 20221.21001.23001.15001.16001.1600351,700
Nov 15, 20221.20001.23001.17001.17001.1700654,500
Nov 14, 20221.19001.22001.15001.16001.16001,053,800
Nov 11, 20221.26001.30001.24001.25001.2500369,900
Nov 10, 20221.27001.27001.22001.26001.2600371,500
Nov 09, 20221.27001.28001.22001.22001.2200266,200
Nov 08, 20221.28001.32001.25101.29001.2900353,100
Nov 07, 20221.30001.30001.24001.29001.2900279,700
Nov 04, 20221.23001.28001.23001.26001.2600375,300
Nov 03, 20221.24001.30001.24001.28001.2800513,300
Nov 02, 20221.25001.30001.25001.27001.2700386,400
Nov 01, 20221.28001.32001.25001.27001.2700492,600
Oct 31, 20221.30001.31001.25001.29001.2900689,500
Oct 28, 20221.22001.34001.21001.27001.2700618,600
Oct 27, 20221.25001.25001.22001.22001.2200561,700
Oct 26, 20221.25001.29001.24001.25001.2500675,500
Oct 25, 20221.25001.30001.15001.25001.25001,038,900
Oct 24, 20221.22001.30501.12001.23001.23001,640,700
Oct 21, 20221.25001.35001.21001.22001.22002,863,200
Oct 20, 20221.69001.76001.26001.27001.270041,808,200
Oct 19, 20221.23001.27001.20001.21001.210071,100
Oct 18, 20221.19001.26801.18701.23001.230067,100
Oct 17, 20221.19001.23001.12401.17001.1700184,500
Oct 14, 20221.17001.19001.14801.19001.190042,200
Oct 13, 20221.16001.19101.10001.15001.1500105,800
Oct 12, 20221.23001.25001.15001.19001.1900275,400
Oct 11, 20221.34001.35001.21001.24001.2400181,100
Oct 10, 20221.36001.39401.34001.35001.350055,300
Oct 07, 20221.45001.45001.38001.38001.380023,800
Oct 06, 20221.46001.46001.42001.45501.455039,500
Oct 05, 20221.37001.46001.34001.46001.4600117,200
Oct 04, 20221.40001.42001.37001.37001.3700213,700
Oct 03, 20221.36001.39001.35001.38001.380062,200
Sep 30, 20221.45001.48001.31001.34001.3400324,100
Sep 29, 20221.50001.53001.44001.46001.4600128,700
Sep 28, 20221.50001.54001.46501.50001.500075,800
Sep 27, 20221.47001.48001.44101.47001.470060,400
Sep 26, 20221.47001.50901.45001.45001.450091,400
Sep 23, 20221.43001.47001.43001.47001.4700172,100
Sep 22, 20221.45001.47001.44201.46001.460074,800
Sep 21, 20221.46001.51001.46001.47001.4700177,500
Sep 20, 20221.45001.47001.44501.46001.460083,600
Sep 19, 20221.49001.49001.41001.43001.430072,600
Sep 16, 20221.47001.48001.40001.48001.4800340,600
Sep 15, 20221.41001.43001.37001.41001.4100105,800
Sep 14, 20221.44001.44001.37001.42001.4200102,600
Sep 13, 20221.42001.44001.35001.41001.410075,700
Sep 12, 20221.33001.44001.30001.40001.4000287,500
Sep 09, 20221.28001.36001.27101.33001.3300152,100
Sep 08, 20221.36001.45401.23001.27001.2700678,600
Sep 07, 20221.37001.41001.28001.39001.3900222,200
Sep 06, 20221.41001.43001.31001.32001.3200236,000
Sep 02, 20221.42001.48001.38001.40001.400091,300
Sep 01, 20221.47001.47001.39001.42001.4200281,200
Aug 31, 20221.44001.51001.43801.49001.490086,100
Aug 30, 20221.45001.46001.40701.43001.4300143,800
Aug 29, 20221.56001.61701.45001.45001.4500240,400
Aug 26, 20221.68001.69001.59001.60001.6000116,400
Aug 25, 20221.67001.71001.65001.70001.700086,100
Aug 24, 20221.59001.68001.57001.67001.6700153,200
Aug 23, 20221.53001.59001.51001.57001.570096,900
Aug 22, 20221.55001.59001.51001.55001.5500134,000
Aug 19, 20221.63001.63001.55001.56001.5600127,400
Aug 18, 20221.63001.64001.57001.62001.6200103,700
Aug 17, 20221.69001.72001.61001.64001.6400215,400
Aug 16, 20221.73001.77001.68001.73001.7300207,300
Aug 15, 20221.69001.73001.63001.72501.7250260,900
Aug 12, 20221.57001.71001.57001.68001.6800287,100
Aug 11, 20221.64001.69001.55001.59001.5900263,200
Aug 10, 20221.56001.62001.55001.58001.5800274,900
Aug 09, 20221.55001.56001.51001.54001.5400152,600
Aug 08, 20221.65001.67001.50001.56001.5600305,300
Aug 05, 20221.52001.63001.51001.62001.6200139,200
Aug 04, 20221.46001.54001.46001.54001.5400242,600
Aug 03, 20221.47001.51001.44001.47001.4700434,000
Aug 02, 20221.34001.50001.34001.46001.4600371,100
Aug 01, 20221.35001.39001.33001.36001.3600225,500
Jul 29, 20221.37001.40001.34001.37001.3700222,700
Jul 28, 20221.38001.43901.36001.37001.3700427,400
Jul 27, 20221.39001.43001.38001.39001.3900366,100
Jul 26, 20221.51001.51001.39001.39001.3900416,600
Jul 25, 20221.56001.59001.48001.51001.5100547,000
Jul 22, 20221.67001.67001.54001.57001.5700233,600
Jul 21, 20221.58001.67001.58001.66001.6600142,800
Jul 20, 20221.58001.64001.58001.59001.5900258,600
Jul 19, 20221.58001.62001.56001.58001.5800252,700
Jul 18, 20221.63001.68001.56001.57001.5700310,800
Jul 15, 20221.59001.65501.56001.65001.6500151,700
Jul 14, 20221.73001.73001.56001.59001.5900598,200
Jul 13, 20221.75001.85001.72001.80001.8000218,200
Jul 12, 20221.80001.83001.74001.75001.7500137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement