Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hookipa Pharma Inc (NQ: HOOK )

1.040 +0.060 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.340 1.390 1.260 1.310 2,541,602 -0.08(-5.76%)
May 30, 2023 1.250 1.400 1.200 1.390 839,526 +0.17(+13.93%)
May 26, 2023 1.280 1.330 1.190 1.220 733,500 -0.07(-5.43%)
May 25, 2023 1.410 1.442 1.250 1.290 912,730 -0.13(-9.15%)
May 24, 2023 1.460 1.500 1.350 1.420 616,535 -0.03(-2.07%)
May 23, 2023 1.520 1.570 1.420 1.450 884,228 -0.07(-4.61%)
May 22, 2023 1.350 1.520 1.350 1.520 1,587,442 +0.14(+10.14%)
May 19, 2023 1.350 1.430 1.330 1.380 1,783,004 +0.03(+2.22%)
May 18, 2023 1.510 1.570 1.330 1.350 1,745,781 -0.13(-8.78%)
May 17, 2023 1.570 1.600 1.420 1.480 2,038,443 -0.10(-6.33%)
May 16, 2023 1.850 1.850 1.560 1.580 2,272,737 -0.28(-15.05%)
May 15, 2023 1.940 2.000 1.820 1.860 1,160,418 -0.09(-4.62%)
May 12, 2023 1.890 2.050 1.750 1.950 2,408,534 +0.07(+3.72%)
May 11, 2023 1.790 1.980 1.720 1.880 1,848,141 +0.02(+1.08%)
May 10, 2023 2.000 2.000 1.790 1.860 2,762,778 -0.10(-5.34%)
May 09, 2023 1.550 2.010 1.530 1.965 4,739,653 +0.42(+26.77%)
May 08, 2023 1.620 1.750 1.353 1.550 3,981,560 -0.12(-7.19%)
May 05, 2023 1.350 1.779 1.350 1.670 2,668,660 +0.31(+22.79%)
May 04, 2023 1.230 1.490 1.200 1.360 2,123,542 +0.16(+13.33%)
May 03, 2023 1.110 1.320 1.070 1.200 1,512,687 +0.10(+9.09%)
May 02, 2023 1.100 1.160 1.090 1.100 748,800 +0.01(+0.92%)
May 01, 2023 1.000 1.130 1.000 1.090 1,691,763 +0.09(+9.00%)
Apr 28, 2023 1.010 1.050 0.9700 1.000 466,408 -0.01(-0.99%)
Apr 27, 2023 1.050 1.065 1.010 1.010 597,851 +0.00(+0.00%)
Apr 26, 2023 0.9875 1.120 0.9300 1.010 3,858,056 +0.06(+6.20%)
Apr 25, 2023 0.8800 1.020 0.8700 0.9510 2,392,531 +0.06(+6.85%)
Apr 24, 2023 0.7700 0.9280 0.7485 0.8900 2,403,163 +0.13(+17.11%)
Apr 21, 2023 0.6800 0.7822 0.6800 0.7600 253,612 +0.04(+5.56%)
Apr 20, 2023 0.7500 0.7600 0.6900 0.7200 287,160 -0.02(-2.11%)
Apr 19, 2023 0.7700 0.7712 0.7211 0.7355 270,128 -0.00(-0.61%)
Apr 18, 2023 0.7700 0.7903 0.7400 0.7400 70,498 -0.01(-1.24%)
Apr 17, 2023 0.7500 0.7640 0.7301 0.7493 53,712 +0.01(+0.74%)
Apr 14, 2023 0.7500 0.7800 0.7200 0.7438 105,929 -0.01(-1.57%)
Apr 13, 2023 0.7760 0.7760 0.7200 0.7557 90,669 +0.04(+5.18%)
Apr 12, 2023 0.7185 0.7620 0.7181 0.7185 80,621 -0.01(-0.96%)
Apr 11, 2023 0.7300 0.7479 0.7120 0.7255 72,695 -0.00(-0.48%)
Apr 10, 2023 0.7100 0.7460 0.7050 0.7290 28,235 +0.00(+0.44%)
Apr 06, 2023 0.7500 0.7500 0.7100 0.7258 63,664 +0.02(+2.63%)
Apr 05, 2023 0.7300 0.7380 0.7000 0.7072 119,470 -0.02(-2.86%)
Apr 04, 2023 0.7200 0.7500 0.7099 0.7280 70,861 -0.00(-0.55%)
Apr 03, 2023 0.7340 0.7380 0.7179 0.7320 50,941 -0.00(-0.54%)
Mar 31, 2023 0.7400 0.7400 0.6980 0.7360 161,086 +0.02(+2.18%)
Mar 30, 2023 0.7250 0.7557 0.7164 0.7203 296,663 -0.01(-0.70%)
Mar 29, 2023 0.7310 0.7898 0.7160 0.7254 167,825 +0.00(+0.57%)
Mar 28, 2023 0.7600 0.7870 0.7034 0.7213 225,574 -0.04(-5.09%)
Mar 27, 2023 0.7600 0.8480 0.7600 0.7600 110,996 -0.00(-0.14%)
Mar 24, 2023 0.7700 0.8100 0.7611 0.7611 134,462 -0.04(-5.51%)
Mar 23, 2023 0.8207 0.8400 0.7800 0.8055 107,932 +0.01(+0.69%)
Mar 22, 2023 0.8500 0.8600 0.8000 0.8000 81,563 -0.03(-3.61%)
Mar 21, 2023 0.8600 0.8686 0.8100 0.8300 131,550 +0.02(+2.53%)
Mar 20, 2023 0.8700 0.8900 0.8000 0.8095 136,279 -0.01(-1.28%)
Mar 17, 2023 0.8500 0.8900 0.8000 0.8200 155,842 -0.01(-1.18%)
Mar 16, 2023 0.8000 0.8500 0.8043 0.8298 67,171 +0.02(+2.44%)
Mar 15, 2023 0.8800 0.8990 0.7900 0.8100 170,269 +0.00(+0.00%)
Mar 14, 2023 0.8100 0.8670 0.8100 0.8100 267,004 +0.05(+7.13%)
Mar 13, 2023 0.8000 0.8301 0.7561 0.7561 228,237 -0.05(-6.65%)
Mar 10, 2023 0.9076 0.9076 0.7500 0.8100 341,300 -0.07(-7.95%)
Mar 09, 2023 0.9000 0.9095 0.8610 0.8800 61,707 -0.00(-0.11%)
Mar 08, 2023 0.8900 0.9100 0.8725 0.8810 44,720 +0.00(+0.11%)
Mar 07, 2023 0.8900 0.9180 0.8731 0.8800 83,130 -0.01(-1.12%)
Mar 06, 2023 0.8900 0.9130 0.8730 0.8900 119,997 +0.00(+0.11%)
Mar 03, 2023 0.9000 0.9134 0.8730 0.8890 129,593 -0.01(-1.22%)
Mar 02, 2023 0.9100 0.9200 0.8702 0.9000 83,643 +0.01(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.