Free Trial

Hookipa Pharma (HOOK) Stock Chart & Stock Price History

Hookipa Pharma logo
$3.76
-0.08 (-2.08%)
(As of 11/4/2024 ET)

Hookipa Pharma Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
-7.16%
3 Month
Performance
-27.13%
6 Month
Performance
-59.58%
Year-To-Date
Performance
-53.58%
1 Year
Performance
-18.40%
Receive HOOK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hookipa Pharma and its competitors with MarketBeat's FREE daily newsletter

HOOK Stock Chart for Tuesday, November, 5, 2024

Hookipa Pharma Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$3.84$3.76
-2.08%
$3.85$3.7519,831 shs$45.35 million
11/01/2024$3.79$3.84
+1.32%
$4.00$3.7638,292 shs$46.31 million
10/31/2024$3.86$3.79
-1.81%
$3.98$3.7721,644 shs$45.69 million
10/30/2024$3.73$3.86
+3.49%
$4.10$3.72115,044 shs$46.53 million
10/29/2024$3.82$3.73
-2.36%
$3.86$3.6851,140 shs$44.97 million
10/28/2024$3.78$3.82
+1.06%
$4.02$3.7827,921 shs$46.07 million
10/25/2024$3.91$3.78
-3.32%
$4.01$3.7634,483 shs$37.40 million
10/24/2024$3.85$3.91
+1.56%
$4.02$3.8336,631 shs$38.69 million
10/23/2024$3.98$3.85
-3.27%
$4.08$3.8122,768 shs$38.10 million
10/22/2024$3.99$3.98
-0.25%
$4.13$3.9433,452 shs$39.38 million
10/21/2024$4.12$3.99
-3.16%
$4.20$3.9221,056 shs$39.48 million
10/18/2024$4.17$4.12
-1.20%
$4.31$4.0332,707 shs$40.77 million
10/17/2024$3.90$4.17
+6.92%
$4.32$3.9022,601 shs$41.26 million
10/16/2024$3.65$3.90
+6.85%
$3.90$3.6118,493 shs$38.59 million
10/15/2024$3.70$3.65
-1.35%
$3.71$3.6020,879 shs$36.12 million
10/14/2024$3.71$3.70
-0.27%
$3.76$3.4156,460 shs$36.61 million
10/11/2024$3.89$3.71
-4.63%
$3.97$3.6293,389 shs$44.74 million
10/10/2024$3.82$3.89
+1.83%
$3.98$3.7518,953 shs$38.49 million
10/09/2024$3.93$3.82
-2.80%
$4.08$3.8220,407 shs$37.80 million
10/08/2024$4.02$3.93
-2.24%
$4.06$3.9111,607 shs$38.89 million
10/07/2024$4.05$4.02
-0.74%
$4.10$3.9521,346 shs$39.78 million
10/04/2024$4.10$4.05
-1.22%
$4.28$4.0024,335 shs$40.08 million
10/03/2024$4.06$4.10
+0.99%
$4.25$4.0110,904 shs$40.57 million
10/02/2024$4.06$4.06$4.10$3.9136,133 shs$40.17 million
10/01/2024$4.30$4.06
-5.58%
$4.26$4.0637,157 shs$40.17 million
09/30/2024$4.24$4.30
+1.42%
$4.40$4.2113,884 shs$42.55 million
09/27/2024$4.19$4.24
+1.19%
$4.37$4.2120,791 shs$41.96 million
09/26/2024$4.25$4.19
-1.41%
$4.42$4.1634,271 shs$50.53 million
09/25/2024$4.50$4.25
-5.56%
$4.49$4.2529,449 shs$51.26 million
09/24/2024$4.56$4.50
-1.32%
$4.72$4.3427,489 shs$44.53 million
09/23/2024$4.74$4.56
-3.80%
$4.74$4.2249,010 shs$45.12 million
09/20/2024$4.72$4.74
+0.42%
$4.74$4.6115,814 shs$46.90 million
09/19/2024$4.62$4.72
+2.16%
$4.75$4.6045,605 shs$46.70 million
09/18/2024$4.78$4.62
-3.35%
$4.90$4.5651,136 shs$45.72 million
09/17/2024$4.86$4.78
-1.65%
$4.99$4.7617,103 shs$47.30 million
09/16/2024$4.99$4.86
-2.61%
$5.00$4.7519,055 shs$48.09 million
09/13/2024$5.10$4.99
-2.16%
$5.30$4.8225,394 shs$49.38 million
09/12/2024$5.28$5.10
-3.41%
$5.27$4.9325,450 shs$50.46 million
09/11/2024$4.91$5.28
+7.54%
$5.29$4.8019,072 shs$52.25 million
09/10/2024$4.84$4.91
+1.45%
$5.04$4.6419,444 shs$48.58 million
2 sentences that change everything you THOUGHT you knew about trading (Ad)

If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfast... go to work... But if you say these two sentences to your broker... you could collect as much as $1,250 on Friday... no matter where you live, whether you're working or already retired. It all has to do with a unique stock market secret that's worked 97% of the time for the past 8 years running.

09/09/2024$4.74$4.84
+2.11%
$4.94$4.7112,772 shs$47.89 million
09/06/2024$5.11$4.74
-7.24%
$5.19$4.5955,300 shs$46.90 million
09/05/2024$5.09$5.11
+0.39%
$5.14$5.019,988 shs$50.56 million
09/04/2024$5.10$5.09
-0.20%
$5.23$5.0214,408 shs$50.37 million
09/03/2024$5.23$5.10
-2.49%
$5.22$5.0515,675 shs$61.51 million
09/02/2024$5.23$5.23$5.27$5.0811,400 shs$63.07 million
08/30/2024$5.21$5.23
+0.38%
$5.26$5.0811,401 shs$51.75 million
08/29/2024$5.17$5.21
+0.77%
$5.29$5.1017,436 shs$51.55 million
08/28/2024$5.65$5.17
-8.50%
$5.58$5.0838,779 shs$51.16 million
08/27/2024$5.43$5.65
+4.05%
$5.66$5.2411,815 shs$55.91 million
08/26/2024$5.32$5.43
+2.07%
$5.43$5.2010,325 shs$53.73 million
08/23/2024$5.12$5.32
+3.91%
$5.34$4.9020,312 shs$52.64 million
08/22/2024$5.10$5.12
+0.39%
$5.15$4.8412,840 shs$50.66 million
08/21/2024$4.99$5.10
+2.20%
$5.10$4.8210,005 shs$50.46 million
08/20/2024$5.01$4.99
-0.40%
$5.05$4.895,431 shs$49.38 million
08/19/2024$4.86$5.01
+3.09%
$5.19$4.7448,984 shs$49.57 million
08/16/2024$4.88$4.86
-0.41%
$4.87$4.6620,204 shs$48.09 million
08/15/2024$4.77$4.88
+2.31%
$4.99$4.7633,783 shs$48.29 million
08/14/2024$4.95$4.77
-3.64%
$4.98$4.7016,580 shs$47.20 million
08/13/2024$4.43$4.95
+11.74%
$4.95$4.4144,066 shs$48.98 million
08/12/2024$4.70$4.43
-5.74%
$4.70$4.4018,241 shs$43.84 million
08/09/2024$5.06$4.70
-7.11%
$5.23$4.7028,018 shs$46.51 million
08/08/2024$4.91$5.06
+3.05%
$5.38$4.7638,045 shs$50.07 million
08/07/2024$5.12$4.91
-4.10%
$5.19$4.8234,188 shs$48.61 million
08/06/2024$4.67$5.12
+9.64%
$5.47$4.6833,600 shs$50.69 million
08/05/2024$5.16$4.67
-9.50%
$5.01$4.5067,663 shs$46.23 million


This page (NASDAQ:HOOK) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners