• SPX
  • $5,766.92
  • 0.95 %
  • $54.23
  • DJI
  • $42,110.01
  • 0.75 %
  • $315.41
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,178.16
  • -0.07 %
  • -$6.08
  • IXIC
  • $18,395.51
  • 1.19 %
  • $215.52
HOOKIPA Pharma Inc. (HOOK) Charts

HOOKIPA Pharma Inc. (HOOK) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$3.91

$0.15

(3.99%)

Day's range
$3.78
Day's range
$4
  • 5 DAY PERFORMANCE

    +3.17%
  • 1 MONTH PERFORMANCE

    -3.46%
  • 3 MONTH PERFORMANCE

    -16.27%
  • 6 MONTH PERFORMANCE

    -57.96%
  • YEAR-TO-DATE PERFORMANCE

    -51.73%
  • 1 YEAR PERFORMANCE

    -15.18%

HOOKIPA Pharma Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $3.79 $3.91   (3.17%) $4.00 $3.78 29,178
11/04/2024 $3.78 $3.76   (-0.53%) $3.85 $3.75 19,832 $47.15 M
11/01/2024 $3.87 $3.84   (-0.78%) $4.00 $3.76 38,312 $48.15 M
10/31/2024 $3.98 $3.79   (-4.77%) $3.98 $3.77 22,143 $47.52 M
10/30/2024 $3.72 $3.86   (3.76%) $4.11 $3.72 115,044 $48.40 M
10/29/2024 $3.82 $3.73   (-2.36%) $3.86 $3.68 51,365 $46.77 M
10/28/2024 $3.80 $3.82   (0.53%) $4.02 $3.78 27,921 $47.90 M
10/25/2024 $3.91 $3.78   (-3.32%) $4.01 $3.76 34,500 $47.40 M
10/24/2024 $3.98 $3.91   (-1.76%) $4.02 $3.83 36,807 $49.03 M
10/23/2024 $3.96 $3.85   (-2.78%) $4.08 $3.81 22,800 $48.27 M
10/22/2024 $4.08 $3.98   (-2.45%) $4.13 $3.94 33,500 $49.90 M
10/21/2024 $4.16 $3.99   (-4.09%) $4.20 $3.92 21,100 $50.03 M
10/18/2024 $4.22 $4.12   (-2.37%) $4.31 $4.03 32,707 $51.66 M
10/17/2024 $3.95 $4.17   (5.57%) $4.32 $3.90 22,601 $52.29 M
10/16/2024 $3.61 $3.90   (8.03%) $3.90 $3.61 18,844 $48.90 M
10/15/2024 $3.70 $3.65   (-1.35%) $3.71 $3.60 20,900 $45.77 M
10/14/2024 $3.75 $3.70   (-1.33%) $3.76 $3.41 56,500 $46.39 M
10/11/2024 $3.80 $3.71   (-2.37%) $3.97 $3.62 94,100 $46.52 M
10/10/2024 $3.80 $3.89   (2.37%) $3.98 $3.75 19,000 $48.78 M
10/09/2024 $3.94 $3.82   (-3.05%) $4.08 $3.82 20,407 $47.90 M
10/08/2024 $4.03 $3.93   (-2.48%) $4.06 $3.91 11,609 $49.28 M
10/07/2024 $4.02 $4.02   (0%) $4.10 $3.95 21,346 $50.41 M
10/04/2024 $4.25 $4.05   (-4.71%) $4.28 $4.00 24,335 $50.78 M
10/03/2024 $4.01 $4.10   (2.24%) $4.25 $4.01 10,904 $51.41 M
10/02/2024 $4.09 $4.06   (-0.73%) $4.10 $3.91 36,240 $50.91 M
10/01/2024 $4.24 $4.06   (-4.25%) $4.26 $4.06 37,200 $50.91 M
09/30/2024 $4.21 $4.30   (2.14%) $4.40 $4.21 13,900 $53.92 M
09/27/2024 $4.25 $4.24   (-0.24%) $4.37 $4.21 20,800 $53.16 M
09/26/2024 $4.30 $4.19   (-2.56%) $4.42 $4.16 34,300 $52.54 M
09/25/2024 $4.43 $4.25   (-4.06%) $4.49 $4.25 31,900 $53.29 M
09/24/2024 $4.65 $4.50   (-3.23%) $4.72 $4.32 27,514 $56.42 M
09/23/2024 $4.74 $4.56   (-3.8%) $4.74 $4.22 49,100 $57.18 M
09/20/2024 $4.64 $4.74   (2.16%) $4.74 $4.61 15,974 $59.43 M
09/19/2024 $4.75 $4.72   (-0.63%) $4.75 $4.60 45,610 $59.18 M
09/18/2024 $4.75 $4.62   (-2.74%) $4.89 $4.56 51,236 $57.93 M
09/17/2024 $4.88 $4.78   (-2.05%) $4.99 $4.76 17,210 $59.94 M
09/16/2024 $4.92 $4.86   (-1.22%) $5.00 $4.75 19,100 $60.94 M
09/13/2024 $5.04 $4.99   (-0.99%) $5.30 $4.82 25,905 $62.57 M
09/12/2024 $5.16 $5.10   (-1.16%) $5.27 $4.93 25,500 $63.95 M
09/11/2024 $4.80 $5.28   (10%) $5.29 $4.80 19,100 $66.20 M
09/10/2024 $4.80 $4.91   (2.29%) $5.04 $4.64 19,444 $61.57 M
09/09/2024 $4.71 $4.84   (2.76%) $4.94 $4.71 12,800 $60.69 M
09/06/2024 $5.02 $4.74   (-5.58%) $5.19 $4.59 55,801 $59.43 M
09/05/2024 $5.10 $5.11   (0.2%) $5.13 $5.01 10,000 $64.07 M
09/04/2024 $5.04 $5.09   (0.99%) $5.23 $5.02 14,408 $63.82 M
09/03/2024 $5.11 $5.10   (-0.2%) $5.22 $5.05 15,700 $63.95 M
08/30/2024 $5.25 $5.23   (-0.38%) $5.27 $5.08 11,410 $65.58 M
08/29/2024 $5.27 $5.21   (-1.14%) $5.29 $5.10 17,436 $65.33 M
08/28/2024 $5.52 $5.17   (-6.34%) $5.58 $5.08 38,800 $64.83 M
08/27/2024 $5.40 $5.65   (4.63%) $5.66 $5.24 11,816 $70.84 M
08/26/2024 $5.41 $5.43   (0.37%) $5.44 $5.20 10,325 $68.09 M
08/23/2024 $5.00 $5.32   (6.4%) $5.34 $4.90 20,322 $66.71 M
08/22/2024 $5.13 $5.12   (-0.19%) $5.15 $4.84 12,840 $64.20 M
08/21/2024 $5.00 $5.10   (2%) $5.10 $4.80 10,005 $63.95 M
08/20/2024 $4.99 $4.99   (0%) $5.05 $4.89 5,431 $62.57 M
08/19/2024 $4.84 $5.01   (3.51%) $5.20 $4.74 49,000 $62.82 M
08/16/2024 $4.85 $4.86   (0.21%) $4.87 $4.66 20,210 $60.94 M
08/15/2024 $4.76 $4.88   (2.52%) $5.01 $4.74 33,800 $61.19 M
08/14/2024 $4.88 $4.77   (-2.25%) $4.98 $4.70 16,600 $59.81 M
08/13/2024 $4.47 $4.95   (10.74%) $4.95 $4.41 44,100 $62.07 M
08/12/2024 $4.70 $4.43   (-5.74%) $4.70 $4.40 18,300 $55.55 M
08/09/2024 $4.92 $4.70   (-4.47%) $5.23 $4.70 28,148 $58.93 M
08/08/2024 $4.97 $5.06   (1.81%) $5.38 $4.76 39,207 $63.45 M
08/07/2024 $5.13 $4.91   (-4.29%) $5.19 $4.82 34,200 $61.57 M
08/06/2024 $4.86 $5.12   (5.35%) $5.47 $4.68 35,637 $64.20 M
08/05/2024 $4.78 $4.67   (-2.3%) $5.01 $4.50 67,734 $58.56 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.