USD
Datos históricos de HOOKIPA Pharma Inc.
HOOKIPA Pharma Inc. · HOOK
$1.10
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 5:46:03 UTC
- Variación en el periodo
- +22.34%
- Máximo
- US$1.20
- 1 de mayo de 2026
- Mínimo
- US$0.84
- 1 de diciembre de 2025
- Volumen medio diario
- 0.02 M
Del 13 de octubre de 2025 al 2 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 2 jun 2026 | 1.11 | 1.15 | 1.11 | 1.15 | +0.88% | 431 |
| 1 jun 2026 | 1.11 | 1.14 | 1.09 | 1.14 | 0.00% | 6,016 |
| 29 may 2026 | 1.12 | 1.15 | 1.09 | 1.14 | +0.88% | 21,543 |
| 28 may 2026 | 1.10 | 1.18 | 1.10 | 1.13 | −3.42% | 5,048 |
| 27 may 2026 | 1.12 | 1.17 | 1.12 | 1.17 | −0.85% | 2,873 |
| 26 may 2026 | 1.11 | 1.18 | 1.09 | 1.18 | +4.85% | 65,007 |
| 22 may 2026 | 1.12 | 1.18 | 1.11 | 1.13 | −2.98% | 9,269 |
| 21 may 2026 | 1.12 | 1.18 | 1.12 | 1.16 | −2.52% | 2,637 |
| 19 may 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 0.00% | 750 |
| 18 may 2026 | 1.13 | 1.19 | 1.13 | 1.19 | 0.00% | 357 |
| 15 may 2026 | 1.12 | 1.19 | 1.12 | 1.19 | +0.85% | 1,382 |
| 14 may 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 0.00% | 10,938 |
| 13 may 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 0.00% | 13,646 |
| 12 may 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 2,998 |
| 11 may 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 0.00% | 12,960 |
| 8 may 2026 | 1.18 | 1.18 | 1.18 | 1.18 | −0.42% | 14,593 |
| 7 may 2026 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 8,301 |
| 6 may 2026 | 1.18 | 1.18 | 1.18 | 1.18 | −0.84% | 13,470 |
| 5 may 2026 | 1.18 | 1.20 | 1.18 | 1.19 | +0.85% | 6,162 |
| 4 may 2026 | 1.18 | 1.20 | 1.18 | 1.18 | −0.42% | 6,375 |
| 1 may 2026 | 1.18 | 1.20 | 1.18 | 1.19 | +1.28% | 60,456 |
| 30 abr 2026 | 1.13 | 1.18 | 1.13 | 1.17 | +0.86% | 25,652 |
| 29 abr 2026 | 1.18 | 1.18 | 1.12 | 1.16 | +0.87% | 29,615 |
| 28 abr 2026 | 1.10 | 1.15 | 1.10 | 1.15 | +4.55% | 3,508 |
| 27 abr 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 4,196 |
| 23 abr 2026 | 1.13 | 1.13 | 1.10 | 1.10 | −3.51% | 6,046 |
| 22 abr 2026 | 1.14 | 1.16 | 1.13 | 1.14 | −0.35% | 6,469 |
| 21 abr 2026 | 1.15 | 1.15 | 1.12 | 1.14 | −1.22% | 2,312 |
| 20 abr 2026 | 1.13 | 1.16 | 1.12 | 1.16 | +0.70% | 1,739 |
| 17 abr 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 0.00% | 847 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.