Hookipa Pharma Inc (HOOK) Historical Stock Data
2.02 ↓0.12 (-5.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HOOK is down -1.50% a day on average. There have been 13 days where Hookipa Pharma Inc closed green and 17 days where HOOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.08 | 2.02 | ↓$0.06 (-2.88%) | 2.00 | 2.14 | 73.27K |
| 2024-12-19 | 2.00 | 2.14 | ↑$0.14 (7.00%) | 1.96 | 2.16 | 60.30K |
| 2024-12-18 | 2.11 | 2.00 | ↓$0.11 (-5.21%) | 1.97 | 2.18 | 67.46K |
| 2024-12-17 | 2.06 | 2.13 | ↑$0.07 (3.40%) | 2.01 | 2.17 | 65.03K |
| 2024-12-16 | 2.13 | 2.17 | ↑$0.04 (1.88%) | 2.07 | 2.27 | 49.41K |
| 2024-12-13 | 2.12 | 2.13 | ↑$0.01 (0.47%) | 1.88 | 2.15 | 80.05K |
| 2024-12-12 | 2.21 | 2.14 | ↓$0.07 (-3.17%) | 2.10 | 2.47 | 76.79K |
| 2024-12-11 | 2.35 | 2.22 | ↓$0.13 (-5.53%) | 2.16 | 2.43 | 66.73K |
| 2024-12-10 | 2.52 | 2.41 | ↓$0.11 (-4.37%) | 2.30 | 2.52 | 50.84K |
| 2024-12-09 | 2.50 | 2.54 | ↑$0.04 (1.60%) | 2.42 | 2.55 | 50.60K |
| 2024-12-06 | 2.42 | 2.51 | ↑$0.09 (3.72%) | 2.41 | 2.60 | 50.17K |
| 2024-12-05 | 2.48 | 2.45 | ↓$0.03 (-1.21%) | 2.41 | 2.52 | 19.05K |
| 2024-12-04 | 2.47 | 2.48 | ↑$0.01 (0.40%) | 2.42 | 2.57 | 71.13K |
| 2024-12-03 | 2.54 | 2.55 | ↑$0.01 (0.39%) | 2.44 | 2.59 | 38.75K |
| 2024-12-02 | 2.54 | 2.58 | ↑$0.04 (1.57%) | 2.45 | 2.60 | 67.53K |
| 2024-11-29 | 2.48 | 2.52 | ↑$0.04 (1.61%) | 2.41 | 2.60 | 39.47K |
| 2024-11-27 | 2.39 | 2.48 | ↑$0.09 (3.77%) | 2.33 | 2.50 | 62.76K |
| 2024-11-26 | 2.40 | 2.32 | ↓$0.08 (-3.33%) | 2.22 | 2.50 | 80.38K |
| 2024-11-25 | 2.19 | 2.29 | ↑$0.10 (4.34%) | 2.11 | 2.37 | 115.45K |
| 2024-11-22 | 2.34 | 2.15 | ↓$0.19 (-8.12%) | 2.08 | 2.38 | 93.95K |
| 2024-11-21 | 2.66 | 2.30 | ↓$0.36 (-13.53%) | 2.19 | 2.75 | 171.91K |
| 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 |
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