HOOKIPA Pharma Inc. Common Stockのデータ

HOOKIPA Pharma Inc. Common Stockの基本情報

名前 HOOKIPA Pharma Inc. Common Stock
ティッカー HOOK
United States
上場年 2019.0
セクター Health Care

HOOKIPA Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.62 11.75 12.1 12.42 429600.0 12.42
2021-02-12 11.85 11.26 11.8 11.54 111600.0 11.54
2021-02-11 12.07 11.52 11.89 11.72 126900.0 11.72
2021-02-10 12.1 11.4 12.0 11.84 68700.0 11.84
2021-02-09 12.4 11.88 12.17 12.0 83200.0 12.0
2021-02-08 12.68 12.03 12.19 12.21 142900.0 12.21
2021-02-05 12.31 11.93 12.2 12.19 107200.0 12.19
2021-02-04 12.2 11.31 11.6 12.16 169900.0 12.16
2021-02-03 11.92 11.5 11.83 11.65 86600.0 11.65
2021-02-02 11.83 11.13 11.37 11.66 89900.0 11.66
2021-02-01 11.39 10.66 11.0 11.31 145200.0 11.31
2021-01-29 10.82 10.0 10.75 10.69 148800.0 10.69
2021-01-28 11.17 10.5 11.12 10.64 166300.0 10.64
2021-01-27 11.85 10.91 11.77 11.17 154800.0 11.17
2021-01-26 12.8 11.96 12.74 11.99 83000.0 11.99
2021-01-25 12.9 12.23 12.9 12.67 76000.0 12.67
2021-01-22 12.85 12.02 12.14 12.78 105500.0 12.78
2021-01-21 12.8 11.9 12.52 12.21 99300.0 12.21
2021-01-20 12.89 11.88 12.3 12.5 220500.0 12.5
2021-01-19 12.06 11.1 11.35 12.02 279600.0 12.02
2021-01-15 11.27 10.88 10.99 11.09 99500.0 11.09
2021-01-14 11.3 10.6 10.75 10.98 71000.0 10.98
2021-01-13 10.96 10.7 10.91 10.78 42600.0 10.78
2021-01-12 11.05 10.8 10.89 11.0 68700.0 11.0
2021-01-11 11.21 10.71 10.88 10.89 87400.0 10.89
2021-01-08 11.48 10.53 11.27 11.0 136800.0 11.0
2021-01-07 11.48 11.01 11.15 11.1 93700.0 11.1
2021-01-06 11.31 10.86 10.96 11.04 77900.0 11.04
2021-01-05 11.19 10.86 11.07 10.91 83100.0 10.91
2021-01-04 11.48 10.9 11.07 11.06 96100.0 11.06
2020-12-31 11.48 10.86 11.48 11.09 69700.0 11.09
2020-12-30 11.7 10.83 10.94 11.4 105200.0 11.4
2020-12-29 11.24 10.85 11.15 11.0 131300.0 11.0
2020-12-28 12.28 11.15 12.0 11.23 118700.0 11.23
2020-12-24 12.77 11.85 12.55 11.93 50400.0 11.93
2020-12-23 12.83 12.18 12.37 12.57 124200.0 12.57
2020-12-22 12.36 11.84 12.2 12.29 119900.0 12.29
2020-12-21 12.35 11.45 11.76 12.23 124600.0 12.23
2020-12-18 11.91 11.55 11.85 11.75 135000.0 11.75
2020-12-17 11.94 11.3 11.63 11.74 174900.0 11.74
2020-12-16 12.22 11.55 12.11 11.6 96500.0 11.6
2020-12-15 12.36 11.91 12.06 11.97 125900.0 11.97
2020-12-14 12.9 11.8 11.89 12.06 189200.0 12.06
2020-12-11 12.18 11.5 11.93 11.51 134500.0 11.51
2020-12-10 13.17 11.8 12.89 11.96 140400.0 11.96
2020-12-09 13.4 11.3 12.59 13.12 1004600.0 13.12
2020-12-08 13.68 12.01 12.38 13.63 138300.0 13.63
2020-12-07 12.5 11.38 11.51 12.24 221700.0 12.24
2020-12-04 11.35 10.98 11.1 11.27 269800.0 11.27
2020-12-03 11.23 10.99 11.05 11.11 31100.0 11.11
2020-12-02 11.44 10.86 11.4 10.99 87500.0 10.99
2020-12-01 12.32 11.5 12.0 11.5 95400.0 11.5
2020-11-30 13.64 11.6 13.58 11.6 437500.0 11.6
2020-11-27 11.59 11.06 11.06 11.07 28700.0 11.07
2020-11-25 11.44 11.04 11.04 11.1 53800.0 11.1
2020-11-24 11.73 10.8 10.96 11.14 66100.0 11.14
2020-11-23 11.25 10.85 11.24 10.9 41300.0 10.9
2020-11-20 11.32 10.75 11.0 11.24 21000.0 11.24
2020-11-19 11.13 10.75 10.75 10.91 23900.0 10.91
2020-11-18 11.15 10.78 10.86 10.78 30400.0 10.78
2020-11-17 11.18 10.82 10.88 10.82 41300.0 10.82
2020-11-16 11.78 10.76 11.17 11.09 47000.0 11.09
2020-11-13 11.22 10.85 10.99 11.0 53400.0 11.0
2020-11-12 11.25 10.34 11.0 10.71 33400.0 10.71
2020-11-11 11.1 10.69 11.02 11.09 36300.0 11.09
2020-11-10 11.14 10.86 11.07 11.06 42500.0 11.06
2020-11-09 11.53 10.8 11.19 10.93 70400.0 10.93
2020-11-06 10.99 10.33 10.99 10.38 30800.0 10.38
2020-11-05 11.25 10.74 10.93 10.91 41200.0 10.91
2020-11-04 11.1 10.71 11.03 10.9 40300.0 10.9
2020-11-03 11.28 9.9 10.13 11.03 97700.0 11.03
2020-11-02 9.87 9.4 9.69 9.82 55700.0 9.82
2020-10-30 9.96 9.23 9.8 9.4 36700.0 9.4
2020-10-29 9.93 9.05 9.31 9.91 34900.0 9.91
2020-10-28 9.57 9.05 9.52 9.32 49600.0 9.32
2020-10-27 9.75 9.46 9.49 9.55 32000.0 9.55
2020-10-26 9.95 9.52 9.95 9.58 42900.0 9.58
2020-10-23 9.92 9.5 9.92 9.6 22700.0 9.6
2020-10-22 10.1 9.49 9.67 9.73 32100.0 9.73
2020-10-21 9.75 9.56 9.6 9.69 36800.0 9.69
2020-10-20 9.79 9.5 9.67 9.56 31600.0 9.56
2020-10-19 10.01 9.53 10.01 9.58 45400.0 9.58
2020-10-16 10.0 9.65 9.7 9.77 34000.0 9.77
2020-10-15 9.9 9.34 9.6 9.69 30200.0 9.69
2020-10-14 10.01 9.74 9.92 9.8 36400.0 9.8
2020-10-13 9.98 9.72 9.84 9.94 33500.0 9.94
2020-10-12 9.99 9.4 9.58 9.98 43200.0 9.98
2020-10-09 9.75 9.26 9.7 9.42 72500.0 9.42
2020-10-08 10.1 9.68 10.02 9.7 34700.0 9.7
2020-10-07 9.96 9.57 9.79 9.86 38000.0 9.86
2020-10-06 10.02 9.5 9.76 9.71 34600.0 9.71
2020-10-05 10.0 9.51 9.94 9.69 63400.0 9.69
2020-10-02 10.0 9.5 9.53 9.74 55200.0 9.74
2020-10-01 9.73 9.25 9.55 9.57 76800.0 9.57
2020-09-30 9.98 9.33 9.68 9.47 48900.0 9.47
2020-09-29 10.09 9.51 9.96 9.66 46800.0 9.66
2020-09-28 10.27 9.8 10.27 9.94 41100.0 9.94
2020-09-25 10.04 9.5 9.56 9.95 52700.0 9.95
2020-09-24 9.96 9.55 9.57 9.69 39600.0 9.69
2020-09-23 9.89 9.5 9.5 9.55 45500.0 9.55
2020-09-22 10.05 9.47 9.92 9.53 61000.0 9.53
2020-09-21 11.04 9.75 11.04 9.92 77000.0 9.92
2020-09-18 11.43 10.86 11.32 11.01 350600.0 11.01
2020-09-17 11.26 10.85 10.85 11.12 62200.0 11.12
2020-09-16 11.76 10.57 10.57 11.11 167400.0 11.11
2020-09-15 13.46 10.49 11.88 10.49 421600.0 10.49
2020-09-14 11.24 9.99 10.05 11.19 63100.0 11.19
2020-09-11 9.69 9.21 9.62 9.53 39400.0 9.53
2020-09-10 10.32 9.55 10.19 9.56 29600.0 9.56
2020-09-09 10.2 9.18 10.2 9.96 43000.0 9.96
2020-09-08 10.34 8.5 8.5 10.22 84800.0 10.22
2020-09-04 9.04 8.1 9.01 8.59 56100.0 8.59
2020-09-03 9.24 8.92 9.07 9.08 25400.0 9.08
2020-09-02 9.13 8.6 8.6 9.07 30200.0 9.07
2020-09-01 9.17 8.48 8.93 8.65 40800.0 8.65
2020-08-31 9.21 8.94 9.21 8.94 58600.0 8.94
2020-08-28 9.26 9.0 9.0 9.22 21300.0 9.22
2020-08-27 9.25 8.81 9.25 8.82 29300.0 8.82
2020-08-26 9.38 9.0 9.17 9.24 24800.0 9.24
2020-08-25 9.32 8.56 8.62 9.21 48100.0 9.21
2020-08-24 9.22 8.62 9.14 8.82 61100.0 8.82
2020-08-21 10.18 8.92 9.89 9.0 91600.0 9.0
2020-08-20 10.18 9.66 9.89 9.93 36100.0 9.93
2020-08-19 10.4 9.83 10.0 9.97 27000.0 9.97
2020-08-18 10.28 9.89 10.15 9.98 24800.0 9.98
2020-08-17 10.6 10.1 10.38 10.1 53200.0 10.1
2020-08-14 10.73 10.01 10.73 10.19 32500.0 10.19
2020-08-13 11.58 10.73 11.34 10.73 45500.0 10.73
2020-08-12 11.24 10.73 10.96 10.73 32300.0 10.73
2020-08-11 11.58 10.84 11.2 10.91 49200.0 10.91
2020-08-10 11.49 10.85 10.86 11.03 44500.0 11.03
2020-08-07 10.98 10.7 10.7 10.76 25000.0 10.76
2020-08-06 10.93 10.51 10.52 10.69 31000.0 10.69
2020-08-05 10.7 10.37 10.44 10.51 29600.0 10.51
2020-08-04 10.58 10.18 10.18 10.3 28500.0 10.3
2020-08-03 10.4 9.91 9.92 10.11 49600.0 10.11
2020-07-31 10.64 9.61 10.3 9.66 45800.0 9.66
2020-07-30 10.55 10.17 10.5 10.28 38100.0 10.28
2020-07-29 10.94 10.42 10.74 10.55 45900.0 10.55
2020-07-28 11.12 10.65 10.91 10.73 60500.0 10.73
2020-07-27 11.84 10.85 11.16 10.95 90300.0 10.95
2020-07-24 11.5 10.89 11.5 10.95 53300.0 10.95
2020-07-23 12.23 11.55 11.97 11.56 181700.0 11.56
2020-07-22 11.9 11.33 11.39 11.81 58900.0 11.81
2020-07-21 12.03 11.27 11.93 11.41 43100.0 11.41
2020-07-20 12.5 11.68 12.38 11.89 91500.0 11.89
2020-07-17 11.6 10.45 10.6 11.35 52100.0 11.35
2020-07-16 10.75 10.13 10.55 10.49 40500.0 10.49
2020-07-15 10.96 9.9 9.9 10.59 64300.0 10.59
2020-07-14 10.08 9.54 9.54 9.83 35600.0 9.83
2020-07-13 10.47 9.56 10.47 9.62 58500.0 9.62
2020-07-10 10.88 10.05 10.33 10.32 20300.0 10.32
2020-07-09 10.48 9.73 10.34 10.3 38200.0 10.3
2020-07-08 10.92 9.92 10.53 10.3 93900.0 10.3
2020-07-07 11.49 10.67 10.77 10.71 39800.0 10.71
2020-07-06 11.2 10.78 11.08 10.88 30300.0 10.88
2020-07-02 11.56 10.52 11.42 10.78 36800.0 10.78
2020-07-01 11.94 10.99 11.68 11.22 73700.0 11.22
2020-06-30 11.81 11.04 11.7 11.62 36900.0 11.62
2020-06-29 11.87 10.86 11.1 11.75 108400.0 11.75
2020-06-26 11.68 9.94 11.33 10.58 456600.0 10.58
2020-06-25 11.48 10.94 11.28 11.35 47700.0 11.35
2020-06-24 11.53 11.0 11.18 11.29 41000.0 11.29
2020-06-23 12.02 11.29 12.02 11.31 45200.0 11.31
2020-06-22 12.32 11.57 12.01 11.8 96600.0 11.8
2020-06-19 12.0 11.59 11.59 11.99 77300.0 11.99
2020-06-18 11.62 11.01 11.01 11.45 41300.0 11.45
2020-06-17 12.23 11.02 12.0 11.15 65900.0 11.15
2020-06-16 12.0 11.19 12.0 11.51 47000.0 11.51
2020-06-15 11.93 10.63 10.95 11.68 52700.0 11.68
2020-06-12 11.5 10.6 10.68 11.47 51300.0 11.47
2020-06-11 11.59 10.5 11.56 10.52 56600.0 10.52
2020-06-10 12.03 11.58 12.0 11.81 38300.0 11.81
2020-06-09 12.14 11.86 11.97 11.93 40400.0 11.93
2020-06-08 12.32 11.58 11.89 12.1 54700.0 12.1
2020-06-05 11.96 11.02 11.92 11.56 69100.0 11.56
2020-06-04 11.86 11.15 11.64 11.44 32000.0 11.44
2020-06-03 12.3 11.36 11.76 11.65 77100.0 11.65
2020-06-02 11.7 10.75 10.83 11.61 27600.0 11.61
2020-06-01 11.05 10.62 10.93 10.8 47900.0 10.8
2020-05-29 10.99 10.51 10.75 10.91 28300.0 10.91
2020-05-28 11.75 10.76 11.0 10.84 48400.0 10.84
2020-05-27 11.4 9.89 10.7 11.27 68700.0 11.27
2020-05-26 10.99 10.45 10.78 10.52 56100.0 10.52
2020-05-22 10.59 10.16 10.43 10.27 25600.0 10.27
2020-05-21 10.75 9.48 9.6 10.4 79400.0 10.4
2020-05-20 10.01 9.43 9.57 9.74 642500.0 9.74
2020-05-19 10.01 9.26 10.01 9.34 52500.0 9.34
2020-05-18 11.5 9.6 9.6 10.13 314100.0 10.13
2020-05-15 10.12 9.32 9.62 9.45 53600.0 9.45
2020-05-14 9.47 8.5 8.84 9.43 55300.0 9.43
2020-05-13 9.67 8.45 9.45 9.05 51500.0 9.05
2020-05-12 10.62 9.18 10.28 9.38 73800.0 9.38
2020-05-11 10.59 9.42 9.47 10.24 96500.0 10.24
2020-05-08 9.75 9.15 9.46 9.58 57800.0 9.58
2020-05-07 9.43 9.09 9.19 9.25 30200.0 9.25
2020-05-06 9.22 8.61 9.05 9.0 28800.0 9.0
2020-05-05 9.29 8.65 8.65 8.91 43400.0 8.91
2020-05-04 8.5 7.66 7.97 8.42 33800.0 8.42
2020-05-01 8.76 7.68 8.56 7.97 49700.0 7.97
2020-04-30 9.02 8.36 8.75 8.86 134200.0 8.86
2020-04-29 9.16 8.5 8.52 8.91 149600.0 8.91
2020-04-28 8.9 8.25 8.9 8.55 50600.0 8.55
2020-04-27 8.88 8.43 8.43 8.75 154100.0 8.75
2020-04-24 8.16 7.45 7.65 8.15 52300.0 8.15
2020-04-23 7.83 7.48 7.82 7.5 91000.0 7.5
2020-04-22 7.58 7.36 7.58 7.52 105200.0 7.52
2020-04-21 8.05 7.28 8.05 7.58 51000.0 7.58
2020-04-20 8.3 7.91 8.1 8.03 63600.0 8.03
2020-04-17 8.1 7.5 7.5 8.05 70900.0 8.05
2020-04-16 7.72 7.07 7.72 7.23 80900.0 7.23
2020-04-15 7.89 7.52 7.87 7.63 40100.0 7.63
2020-04-14 8.12 7.85 7.99 8.0 54600.0 8.0
2020-04-13 8.0 7.57 7.87 7.86 40400.0 7.86
2020-04-09 8.04 7.84 8.0 7.98 44400.0 7.98
2020-04-08 8.0 7.74 8.0 7.83 36100.0 7.83
2020-04-07 8.41 7.64 8.41 7.95 58700.0 7.95
2020-04-06 8.36 7.89 8.1 8.3 46700.0 8.3
2020-04-03 7.98 7.53 7.56 7.85 81800.0 7.85
2020-04-02 7.92 7.48 7.48 7.7 35700.0 7.7
2020-04-01 8.2 7.3 8.01 7.39 90500.0 7.39
2020-03-31 8.46 7.83 8.3 8.25 65700.0 8.25
2020-03-30 8.4 8.0 8.17 8.35 45400.0 8.35
2020-03-27 8.62 7.9 8.46 7.91 61600.0 7.91
2020-03-26 8.79 7.9 8.31 8.78 61500.0 8.78
2020-03-25 9.15 8.17 8.94 8.26 61500.0 8.26
2020-03-24 8.87 7.97 7.97 8.54 56600.0 8.54
2020-03-23 8.48 7.08 8.34 7.51 64600.0 7.51
2020-03-20 8.28 7.31 7.52 8.24 131100.0 8.24
2020-03-19 9.94 7.15 8.25 7.38 122100.0 7.38
2020-03-18 10.2 7.37 7.44 8.11 109600.0 8.11
2020-03-17 8.07 6.0 6.0 7.64 74300.0 7.64
2020-03-16 7.04 5.8 6.85 5.9 77400.0 5.9
2020-03-13 7.96 6.8 7.38 7.47 83000.0 7.47
2020-03-12 9.17 6.56 9.17 6.57 130000.0 6.57
2020-03-11 10.07 9.2 10.01 9.25 77300.0 9.25
2020-03-10 11.09 10.01 11.02 10.24 51900.0 10.24
2020-03-09 11.1 10.45 10.71 10.69 68100.0 10.69
2020-03-06 11.48 10.69 11.25 11.15 41600.0 11.15
2020-03-05 11.89 11.29 11.83 11.45 29100.0 11.45
2020-03-04 12.27 11.83 12.17 12.0 50100.0 12.0
2020-03-03 12.43 11.61 11.9 11.83 45200.0 11.83
2020-03-02 11.83 10.1 10.11 11.83 78400.0 11.83
2020-02-28 10.78 9.77 10.43 9.92 101800.0 9.92
2020-02-27 12.1 10.78 11.62 10.82 88000.0 10.82
2020-02-26 12.19 11.61 11.73 11.73 42200.0 11.73
2020-02-25 12.13 11.63 11.86 11.73 34000.0 11.73
2020-02-24 11.99 11.5 11.94 11.81 67900.0 11.81
2020-02-21 12.16 11.77 12.0 11.99 38800.0 11.99
2020-02-20 12.3 11.86 12.03 11.97 53700.0 11.97
2020-02-19 12.5 12.0 12.32 12.02 115600.0 12.02
2020-02-18 12.64 12.05 12.1 12.3 51800.0 12.3