Hookipa Pharma Inc (HOOK) Historical Stock Data
2.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOOK is down -1.41% a day on average. There have been 7 days where Hookipa Pharma Inc closed green and 23 days where HOOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.77 | 2.72 | ↓$0.05 (-1.81%) | 2.62 | 2.81 | 56.57K |
| 2024-11-19 | 2.80 | 2.79 | ↓$0.01 (-0.36%) | 2.70 | 2.98 | 80.90K |
| 2024-11-18 | 3.00 | 2.80 | ↓$0.20 (-6.67%) | 2.76 | 3.05 | 81.82K |
| 2024-11-15 | 3.11 | 3.00 | ↓$0.11 (-3.54%) | 2.85 | 3.25 | 95.57K |
| 2024-11-14 | 3.42 | 3.14 | ↓$0.28 (-8.19%) | 3.11 | 3.42 | 57.18K |
| 2024-11-13 | 3.62 | 3.42 | ↓$0.20 (-5.52%) | 3.34 | 3.63 | 60.55K |
| 2024-11-12 | 3.67 | 3.59 | ↓$0.08 (-2.18%) | 3.51 | 3.84 | 48.45K |
| 2024-11-11 | 3.74 | 3.70 | ↓$0.04 (-1.07%) | 3.65 | 3.76 | 63.93K |
| 2024-11-08 | 3.70 | 3.76 | ↑$0.06 (1.62%) | 3.58 | 3.78 | 60.51K |
| 2024-11-07 | 3.85 | 3.69 | ↓$0.16 (-4.16%) | 3.65 | 3.89 | 173.42K |
| 2024-11-06 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.80 | 3.98 | 28.15K |
| 2024-11-05 | 3.79 | 3.81 | ↑$0.02 (0.53%) | 3.73 | 4.02 | 53.91K |
| 2024-11-04 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.75 | 3.85 | 19.83K |
| 2024-11-01 | 3.87 | 3.84 | ↓$0.03 (-0.78%) | 3.76 | 4.00 | 38.31K |
| 2024-10-31 | 3.98 | 3.79 | ↓$0.19 (-4.77%) | 3.77 | 3.98 | 22.14K |
| 2024-10-30 | 3.72 | 3.86 | ↑$0.14 (3.76%) | 3.72 | 4.11 | 115.04K |
| 2024-10-29 | 3.82 | 3.73 | ↓$0.09 (-2.36%) | 3.68 | 3.86 | 51.37K |
| 2024-10-28 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.78 | 4.02 | 27.92K |
| 2024-10-25 | 3.91 | 3.78 | ↓$0.13 (-3.32%) | 3.76 | 4.01 | 34.48K |
| 2024-10-24 | 3.98 | 3.91 | ↓$0.07 (-1.76%) | 3.83 | 4.02 | 36.70K |
| 2024-10-23 | 3.96 | 3.85 | ↓$0.11 (-2.78%) | 3.81 | 4.08 | 22.77K |
| 2024-10-22 | 4.08 | 3.98 | ↓$0.10 (-2.45%) | 3.94 | 4.13 | 33.45K |
| 2024-10-21 | 4.16 | 3.99 | ↓$0.17 (-4.09%) | 3.92 | 4.20 | 21.06K |
| 2024-10-18 | 4.22 | 4.12 | ↓$0.10 (-2.37%) | 4.03 | 4.31 | 32.71K |
| 2024-10-17 | 3.95 | 4.17 | ↑$0.22 (5.57%) | 3.90 | 4.32 | 22.60K |
| 2024-10-16 | 3.61 | 3.90 | ↑$0.29 (8.03%) | 3.61 | 3.90 | 18.49K |
| 2024-10-15 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.60 | 3.71 | 20.88K |
| 2024-10-14 | 3.75 | 3.70 | ↓$0.05 (-1.33%) | 3.41 | 3.76 | 56.47K |
| 2024-10-11 | 3.80 | 3.71 | ↓$0.09 (-2.37%) | 3.62 | 3.97 | 94.09K |
| 2024-10-10 | 3.80 | 3.89 | ↑$0.09 (2.37%) | 3.75 | 3.98 | 18.97K |
Create an account or log in to view more rows.
$HOOK Market is down
No worries
$HOOK always with good potential for a long term Hodl
$HOOK Bears get cremated today
$HOOK has just been halted from trading.
$HOOK going green
$HOOK Here we go!!!
$HOOK MAY RIP TOMORROW
$HOOK C'mon
do a spike!!
$HOOK bull trap confirmed
$HOOK here to raid