HOOK - HOOKIPA Pharma Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202011.6212.1011.3911.4011.4053,241
Feb 26, 202011.7312.1911.6111.7311.7342,200
Feb 25, 202011.8612.1311.6311.7311.7334,000
Feb 24, 202011.9411.9911.5011.8111.8167,900
Feb 21, 202012.0012.1611.7711.9911.9938,800
Feb 20, 202012.0312.3011.8611.9711.9753,700
Feb 19, 202012.3212.5012.0012.0212.02115,600
Feb 18, 202012.1012.6412.0512.3012.3051,800
Feb 14, 202012.0012.4212.0012.0412.0451,700
Feb 13, 202012.0212.3512.0012.0012.0048,500
Feb 12, 202012.5012.6812.0012.0412.0480,300
Feb 11, 202012.7112.8212.4012.4912.4944,500
Feb 10, 202013.0913.3312.7012.7212.7235,200
Feb 07, 202012.5713.3012.5713.1313.1352,300
Feb 06, 202013.7314.1412.5012.5612.5665,700
Feb 05, 202013.0613.9512.9213.6913.6954,500
Feb 04, 202012.7913.0212.6112.9512.9544,300
Feb 03, 202012.1612.9912.0112.5912.5951,200
Jan 31, 202012.6612.9811.9912.0012.00135,600
Jan 30, 202012.8313.4412.5512.6612.6638,700
Jan 29, 202012.4113.2912.4112.7512.7568,400
Jan 28, 202013.1513.9812.2612.4112.4170,800
Jan 27, 202012.2113.8212.1713.0013.00142,000
Jan 24, 202014.0114.3712.0112.0612.06140,200
Jan 23, 202012.2314.0012.0513.8013.80222,500
Jan 22, 202012.1412.5011.9112.0412.04123,600
Jan 21, 202012.4012.6011.8312.2012.20320,200
Jan 17, 202011.3511.3711.0811.1911.1931,500
Jan 16, 202011.2911.5811.0711.2511.2549,600
Jan 15, 202011.4811.6411.0211.1611.1647,400
Jan 14, 202011.2411.9711.2011.5111.5162,800
Jan 13, 202011.2511.6211.2011.2511.2563,700
Jan 10, 202011.3411.4011.0011.2611.2643,900
Jan 09, 202011.5712.2511.0211.2611.2687,100
Jan 08, 202011.4611.8511.4011.6311.6356,500
Jan 07, 202012.3712.6811.3511.4511.45103,200
Jan 06, 202012.1512.5411.7812.2212.22154,400
Jan 03, 202012.0312.0311.7511.9611.9651,500
Jan 02, 202012.2512.6912.0312.1512.1580,800
Dec 31, 201912.3012.5312.0512.2312.2380,600
Dec 30, 201912.1912.5012.0512.1712.1761,600
Dec 27, 201912.2512.3111.7511.9411.9456,700
Dec 26, 201912.2912.2911.9012.2012.2047,100
Dec 24, 201912.4112.5711.9012.0012.00101,400
Dec 23, 201910.7012.9310.7012.0812.08313,900
Dec 20, 20199.9010.929.9010.5110.51955,700
Dec 19, 201910.0510.209.749.929.92214,200
Dec 18, 20198.0310.097.979.969.96773,400
Dec 17, 20197.718.017.718.018.0168,500
Dec 16, 20197.637.907.007.707.70256,400
Dec 13, 20198.028.027.517.677.6743,600
Dec 12, 20197.487.907.407.737.7335,500
Dec 11, 20197.368.187.337.527.5259,800
Dec 10, 20197.467.697.207.507.5053,800
Dec 09, 20198.018.207.227.347.3460,100
Dec 06, 20199.569.698.158.218.2144,300
Dec 05, 20199.429.789.009.509.5091,900
Dec 04, 20199.109.599.059.469.46100,900
Dec 03, 20199.649.758.429.109.10146,400
Dec 02, 201910.5010.509.419.729.72137,200
Nov 29, 20199.3810.959.0410.1110.11139,400
Nov 27, 20199.019.548.979.219.2199,500
Nov 26, 20198.709.308.649.029.02135,900
Nov 25, 20198.598.958.188.868.86188,000
Nov 22, 20198.238.708.238.458.4519,000
Nov 21, 20198.498.527.848.458.4512,600
Nov 20, 20198.208.708.208.368.3648,900
Nov 19, 20197.758.127.508.028.0236,000
Nov 18, 20197.747.977.257.817.8144,400
Nov 15, 20197.818.377.237.377.3797,500
Nov 14, 20198.078.357.807.807.8031,500
Nov 13, 20197.908.707.508.388.3833,100
Nov 12, 20198.338.708.138.138.1338,400
Nov 11, 20198.168.507.918.208.2075,100
Nov 08, 20198.178.637.957.977.9718,500
Nov 07, 20197.928.457.928.368.3613,800
Nov 06, 20197.398.007.327.897.8913,500
Nov 05, 20198.008.006.817.477.4769,700
Nov 04, 20198.568.567.567.887.88100,000
Nov 01, 20198.208.348.178.348.3412,600
Oct 31, 20198.328.408.178.188.1815,000
Oct 30, 20198.138.358.058.228.2213,700
Oct 29, 20198.458.558.128.228.2226,300
Oct 28, 20198.568.658.398.458.4513,000
Oct 25, 20198.368.618.288.408.4017,100
Oct 24, 20198.268.468.228.418.4114,600
Oct 23, 20198.328.388.008.218.2124,300
Oct 22, 20197.888.257.888.228.2210,900
Oct 21, 20198.298.498.008.218.2111,200
Oct 18, 20198.268.408.188.278.2715,200
Oct 17, 20197.508.457.508.388.3848,400
Oct 16, 20196.987.836.987.727.7216,300
Oct 15, 20196.537.196.537.137.1320,700
Oct 14, 20196.526.586.526.546.542,000
Oct 11, 20196.806.936.606.626.6222,200
Oct 10, 20196.737.066.506.516.5129,700
Oct 09, 20197.347.346.756.796.7913,300
Oct 08, 20196.867.016.766.766.769,100
Oct 07, 20197.097.307.017.057.0511,900
Oct 04, 20197.017.176.967.067.0631,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...