HOOKIPA Pharma Inc. (HOOK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.9302

+0.0123

(+1.34%)

Al cierre: 04:00PM EDT

0.9450

+0.01

(+1.59%)

Fuera de horario:

07:54PM EDT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.9400	0.9486	0.9101	0.9302	0.9302	318,658
02 may 2024	0.8900	0.9330	0.8900	0.9180	0.9180	427,700
01 may 2024	0.8760	0.9200	0.8510	0.8990	0.8990	417,400
30 abr 2024	0.9300	0.9700	0.8800	0.8870	0.8870	708,800
29 abr 2024	0.8950	1.0300	0.8950	0.9410	0.9410	2,265,700
26 abr 2024	0.7950	0.9490	0.7790	0.8930	0.8930	2,899,900
25 abr 2024	0.8300	0.8430	0.7500	0.8060	0.8060	1,860,000
24 abr 2024	0.8240	0.8700	0.7260	0.8500	0.8500	10,443,800
23 abr 2024	0.7300	0.8000	0.7230	0.7650	0.7650	791,900
22 abr 2024	0.7200	0.7500	0.7000	0.7070	0.7070	872,300
19 abr 2024	0.7500	0.8000	0.7310	0.7330	0.7330	416,200
18 abr 2024	0.7700	0.8000	0.7510	0.7650	0.7650	172,800
17 abr 2024	0.8100	0.8200	0.7490	0.7630	0.7630	498,900
16 abr 2024	0.7500	0.8290	0.7400	0.8100	0.8100	496,000
15 abr 2024	0.7880	0.9000	0.7300	0.7600	0.7600	671,100
12 abr 2024	0.8100	0.8500	0.7120	0.7870	0.7870	924,000
11 abr 2024	0.8250	0.8300	0.7880	0.8050	0.8050	220,900
10 abr 2024	0.8500	0.8650	0.8000	0.8300	0.8300	424,500
09 abr 2024	0.8800	0.9000	0.8200	0.8410	0.8410	1,062,900
08 abr 2024	0.7770	0.8700	0.7430	0.8500	0.8500	1,154,700
05 abr 2024	0.7380	0.7620	0.7150	0.7530	0.7530	514,800
04 abr 2024	0.7620	0.7930	0.7430	0.7470	0.7470	479,300
03 abr 2024	0.7600	0.7900	0.7400	0.7690	0.7690	983,300
02 abr 2024	0.7250	0.7600	0.7010	0.7600	0.7600	747,500
01 abr 2024	0.7120	0.7400	0.7110	0.7240	0.7240	223,600
28 mar 2024	0.7260	0.7400	0.7100	0.7120	0.7120	375,900
27 mar 2024	0.7100	0.7300	0.7010	0.7200	0.7200	418,500
26 mar 2024	0.7050	0.7340	0.7010	0.7190	0.7190	131,300
25 mar 2024	0.7250	0.7400	0.7000	0.7030	0.7030	389,200
22 mar 2024	0.7500	0.7500	0.7110	0.7110	0.7110	609,200
21 mar 2024	0.7100	0.7300	0.7100	0.7240	0.7240	257,100
20 mar 2024	0.7350	0.7350	0.7050	0.7130	0.7130	239,300
19 mar 2024	0.7020	0.7370	0.7000	0.7350	0.7350	494,300
18 mar 2024	0.7200	0.7200	0.6800	0.7180	0.7180	395,400
15 mar 2024	0.6830	0.7300	0.6810	0.7190	0.7190	483,700
14 mar 2024	0.7310	0.7400	0.6630	0.6870	0.6870	531,000
13 mar 2024	0.7420	0.7500	0.7110	0.7420	0.7420	437,000
12 mar 2024	0.7900	0.7950	0.7100	0.7350	0.7350	629,400
11 mar 2024	0.7810	0.7910	0.7510	0.7890	0.7890	317,600
08 mar 2024	0.7770	0.7950	0.7500	0.7610	0.7610	514,400
07 mar 2024	0.7960	0.8200	0.7710	0.7770	0.7770	427,900
06 mar 2024	0.8200	0.8200	0.7810	0.7850	0.7850	260,500
05 mar 2024	0.7900	0.8090	0.7500	0.7960	0.7960	383,800
04 mar 2024	0.8000	0.8400	0.7800	0.8090	0.8090	731,600
01 mar 2024	0.7900	0.8000	0.7530	0.7700	0.7700	304,200
29 feb 2024	0.8050	0.8500	0.7410	0.7680	0.7680	659,200
28 feb 2024	0.7000	0.8500	0.6880	0.8000	0.8000	1,770,100
27 feb 2024	0.6550	0.6990	0.6400	0.6840	0.6840	706,900
26 feb 2024	0.6380	0.6770	0.6380	0.6660	0.6660	937,000
23 feb 2024	0.6400	0.6560	0.6110	0.6400	0.6400	744,200
22 feb 2024	0.6580	0.6700	0.6320	0.6560	0.6560	427,700
21 feb 2024	0.6430	0.6950	0.6310	0.6580	0.6580	453,000
20 feb 2024	0.6620	0.6700	0.6400	0.6650	0.6650	697,800
16 feb 2024	0.6630	0.6700	0.6400	0.6610	0.6610	382,700
15 feb 2024	0.6650	0.6850	0.6550	0.6600	0.6600	662,700
14 feb 2024	0.6310	0.7000	0.6310	0.6650	0.6650	443,300
13 feb 2024	0.6800	0.6800	0.6000	0.6390	0.6390	687,300
12 feb 2024	0.6800	0.6900	0.6630	0.6660	0.6660	549,200
09 feb 2024	0.6700	0.6770	0.6510	0.6770	0.6770	429,200
08 feb 2024	0.6800	0.6800	0.6600	0.6670	0.6670	233,300
07 feb 2024	0.6950	0.6950	0.6600	0.6740	0.6740	281,500
06 feb 2024	0.6600	0.6990	0.6400	0.6700	0.6700	303,500
05 feb 2024	0.6830	0.6830	0.6300	0.6350	0.6350	463,100
02 feb 2024	0.6450	0.6850	0.6300	0.6800	0.6800	553,700
01 feb 2024	0.6210	0.6470	0.6210	0.6400	0.6400	257,200
31 ene 2024	0.6120	0.6440	0.6000	0.6210	0.6210	317,800
30 ene 2024	0.6060	0.6400	0.6060	0.6120	0.6120	496,000
29 ene 2024	0.6420	0.6470	0.5790	0.6300	0.6300	2,405,700
26 ene 2024	0.7080	0.7300	0.6820	0.7010	0.7010	321,600
25 ene 2024	0.7180	0.7200	0.6920	0.7100	0.7100	228,200
24 ene 2024	0.7120	0.7200	0.6800	0.7180	0.7180	291,600
23 ene 2024	0.6890	0.7300	0.6700	0.7000	0.7000	382,400
22 ene 2024	0.6600	0.6840	0.6500	0.6650	0.6650	679,300
19 ene 2024	0.6900	0.6900	0.6380	0.6600	0.6600	525,200
18 ene 2024	0.7030	0.7200	0.6400	0.6660	0.6660	684,900
17 ene 2024	0.6830	0.7020	0.6500	0.6990	0.6990	656,900
16 ene 2024	0.7650	0.7820	0.6830	0.6950	0.6950	648,100
12 ene 2024	0.7850	0.8000	0.7510	0.7650	0.7650	534,400
11 ene 2024	0.8300	0.8390	0.7680	0.7820	0.7820	693,300
10 ene 2024	0.7900	0.8300	0.7600	0.8140	0.8140	692,500
09 ene 2024	0.7960	0.7960	0.7510	0.7700	0.7700	458,900
08 ene 2024	0.7410	0.7960	0.7410	0.7790	0.7790	829,500
05 ene 2024	0.7500	0.7650	0.7230	0.7450	0.7450	593,900
04 ene 2024	0.8020	0.8020	0.7410	0.7520	0.7520	981,700
03 ene 2024	0.8260	0.8300	0.7710	0.8080	0.8080	631,700
02 ene 2024	0.7600	0.8470	0.7500	0.8300	0.8300	1,022,200
29 dic 2023	0.7370	0.8180	0.7250	0.8100	0.8100	1,252,300
28 dic 2023	0.7900	0.8180	0.7300	0.7500	0.7500	1,682,300
27 dic 2023	0.7800	0.8600	0.7800	0.8180	0.8180	2,350,500
26 dic 2023	0.7010	0.8300	0.6700	0.8000	0.8000	3,822,700
22 dic 2023	0.8300	0.8900	0.7100	0.7200	0.7200	9,143,700
21 dic 2023	1.0100	1.1300	0.8240	0.8630	0.8630	104,750,200
20 dic 2023	0.5500	0.5800	0.5500	0.5650	0.5650	385,700
19 dic 2023	0.5800	0.6030	0.5400	0.5580	0.5580	768,000
18 dic 2023	0.6400	0.6600	0.5630	0.5650	0.5650	680,400
15 dic 2023	0.6850	0.6850	0.6500	0.6530	0.6530	303,500
14 dic 2023	0.6600	0.7000	0.6540	0.6730	0.6730	396,900
13 dic 2023	0.6500	0.6800	0.6500	0.6550	0.6550	211,100
12 dic 2023	0.6900	0.7000	0.6420	0.6600	0.6600	534,200
11 dic 2023	0.5900	0.6900	0.5800	0.6630	0.6630	1,265,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

HOOKIPA Pharma Inc. (HOOK)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)