STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

GameStop shares jump after retailer said it raked in US$1 billion from a recent share sale

HOOKIPA Pharma Inc. (HOOK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.8049

+0.0049

(+0.61%)

As of 10:46AM EDT. Market open.

Time Period:

May 28, 2023 - May 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.8000	0.8293	0.7900	0.8049	0.8049	303,978
May 24, 2024	1.0500	1.0500	0.7900	0.8000	0.8000	2,265,300
May 23, 2024	0.9800	1.0500	0.9600	1.0400	1.0400	1,652,900
May 22, 2024	0.8700	0.9900	0.8550	0.9800	0.9800	2,167,000
May 21, 2024	0.8630	0.8900	0.8260	0.8570	0.8570	567,700
May 20, 2024	0.8390	0.8670	0.8180	0.8590	0.8590	451,500
May 17, 2024	0.8110	0.8400	0.8020	0.8150	0.8150	282,200
May 16, 2024	0.8400	0.8690	0.8110	0.8110	0.8110	663,500
May 15, 2024	0.8010	0.8600	0.8000	0.8590	0.8590	383,800
May 14, 2024	0.7660	0.8300	0.7550	0.8250	0.8250	470,600
May 13, 2024	0.7580	0.7900	0.7380	0.7660	0.7660	346,700
May 10, 2024	0.8100	0.8100	0.7400	0.7680	0.7680	623,400
May 09, 2024	0.8470	0.8490	0.7900	0.8000	0.8000	600,600
May 08, 2024	0.8450	0.8500	0.7910	0.8000	0.8000	536,300
May 07, 2024	0.8840	0.8900	0.8000	0.8270	0.8270	843,700
May 06, 2024	0.9200	0.9450	0.8500	0.8800	0.8800	457,300
May 03, 2024	0.9400	0.9490	0.9100	0.9300	0.9300	324,400
May 02, 2024	0.8900	0.9330	0.8900	0.9180	0.9180	427,700
May 01, 2024	0.8760	0.9200	0.8510	0.8990	0.8990	417,400
Apr 30, 2024	0.9300	0.9700	0.8800	0.8870	0.8870	708,800
Apr 29, 2024	0.8950	1.0300	0.8950	0.9410	0.9410	2,265,700
Apr 26, 2024	0.7950	0.9490	0.7790	0.8930	0.8930	2,899,900
Apr 25, 2024	0.8300	0.8430	0.7500	0.8060	0.8060	1,860,000
Apr 24, 2024	0.8240	0.8700	0.7260	0.8500	0.8500	10,443,800
Apr 23, 2024	0.7300	0.8000	0.7230	0.7650	0.7650	791,900
Apr 22, 2024	0.7200	0.7500	0.7000	0.7070	0.7070	872,300
Apr 19, 2024	0.7500	0.8000	0.7310	0.7330	0.7330	416,200
Apr 18, 2024	0.7700	0.8000	0.7510	0.7650	0.7650	172,800
Apr 17, 2024	0.8100	0.8200	0.7490	0.7630	0.7630	498,900
Apr 16, 2024	0.7500	0.8290	0.7400	0.8100	0.8100	496,000
Apr 15, 2024	0.7880	0.9000	0.7300	0.7600	0.7600	671,100
Apr 12, 2024	0.8100	0.8500	0.7120	0.7870	0.7870	924,000
Apr 11, 2024	0.8250	0.8300	0.7880	0.8050	0.8050	220,900
Apr 10, 2024	0.8500	0.8650	0.8000	0.8300	0.8300	424,500
Apr 09, 2024	0.8800	0.9000	0.8200	0.8410	0.8410	1,062,900
Apr 08, 2024	0.7770	0.8700	0.7430	0.8500	0.8500	1,154,700
Apr 05, 2024	0.7380	0.7620	0.7150	0.7530	0.7530	514,800
Apr 04, 2024	0.7620	0.7930	0.7430	0.7470	0.7470	479,300
Apr 03, 2024	0.7600	0.7900	0.7400	0.7690	0.7690	983,300
Apr 02, 2024	0.7250	0.7600	0.7010	0.7600	0.7600	747,500
Apr 01, 2024	0.7120	0.7400	0.7110	0.7240	0.7240	223,600
Mar 28, 2024	0.7260	0.7400	0.7100	0.7120	0.7120	375,900
Mar 27, 2024	0.7100	0.7300	0.7010	0.7200	0.7200	418,500
Mar 26, 2024	0.7050	0.7340	0.7010	0.7190	0.7190	131,300
Mar 25, 2024	0.7250	0.7400	0.7000	0.7030	0.7030	389,200
Mar 22, 2024	0.7500	0.7500	0.7110	0.7110	0.7110	609,200
Mar 21, 2024	0.7100	0.7300	0.7100	0.7240	0.7240	257,100
Mar 20, 2024	0.7350	0.7350	0.7050	0.7130	0.7130	239,300
Mar 19, 2024	0.7020	0.7370	0.7000	0.7350	0.7350	494,300
Mar 18, 2024	0.7200	0.7200	0.6800	0.7180	0.7180	395,400
Mar 15, 2024	0.6830	0.7300	0.6810	0.7190	0.7190	483,700
Mar 14, 2024	0.7310	0.7400	0.6630	0.6870	0.6870	531,000
Mar 13, 2024	0.7420	0.7500	0.7110	0.7420	0.7420	437,000
Mar 12, 2024	0.7900	0.7950	0.7100	0.7350	0.7350	629,400
Mar 11, 2024	0.7810	0.7910	0.7510	0.7890	0.7890	317,600
Mar 08, 2024	0.7770	0.7950	0.7500	0.7610	0.7610	514,400
Mar 07, 2024	0.7960	0.8200	0.7710	0.7770	0.7770	427,900
Mar 06, 2024	0.8200	0.8200	0.7810	0.7850	0.7850	260,500
Mar 05, 2024	0.7900	0.8090	0.7500	0.7960	0.7960	383,800
Mar 04, 2024	0.8000	0.8400	0.7800	0.8090	0.8090	731,600
Mar 01, 2024	0.7900	0.8000	0.7530	0.7700	0.7700	304,200
Feb 29, 2024	0.8050	0.8500	0.7410	0.7680	0.7680	659,200
Feb 28, 2024	0.7000	0.8500	0.6880	0.8000	0.8000	1,770,100
Feb 27, 2024	0.6550	0.6990	0.6400	0.6840	0.6840	706,900
Feb 26, 2024	0.6380	0.6770	0.6380	0.6660	0.6660	937,000
Feb 23, 2024	0.6400	0.6560	0.6110	0.6400	0.6400	744,200
Feb 22, 2024	0.6580	0.6700	0.6320	0.6560	0.6560	427,700
Feb 21, 2024	0.6430	0.6950	0.6310	0.6580	0.6580	453,000
Feb 20, 2024	0.6620	0.6700	0.6400	0.6650	0.6650	697,800
Feb 16, 2024	0.6630	0.6700	0.6400	0.6610	0.6610	382,700
Feb 15, 2024	0.6650	0.6850	0.6550	0.6600	0.6600	662,700
Feb 14, 2024	0.6310	0.7000	0.6310	0.6650	0.6650	443,300
Feb 13, 2024	0.6800	0.6800	0.6000	0.6390	0.6390	687,300
Feb 12, 2024	0.6800	0.6900	0.6630	0.6660	0.6660	549,200
Feb 09, 2024	0.6700	0.6770	0.6510	0.6770	0.6770	429,200
Feb 08, 2024	0.6800	0.6800	0.6600	0.6670	0.6670	233,300
Feb 07, 2024	0.6950	0.6950	0.6600	0.6740	0.6740	281,500
Feb 06, 2024	0.6600	0.6990	0.6400	0.6700	0.6700	303,500
Feb 05, 2024	0.6830	0.6830	0.6300	0.6350	0.6350	463,100
Feb 02, 2024	0.6450	0.6850	0.6300	0.6800	0.6800	553,700
Feb 01, 2024	0.6210	0.6470	0.6210	0.6400	0.6400	257,200
Jan 31, 2024	0.6120	0.6440	0.6000	0.6210	0.6210	317,800
Jan 30, 2024	0.6060	0.6400	0.6060	0.6120	0.6120	496,000
Jan 29, 2024	0.6420	0.6470	0.5790	0.6300	0.6300	2,405,700
Jan 26, 2024	0.7080	0.7300	0.6820	0.7010	0.7010	321,600
Jan 25, 2024	0.7180	0.7200	0.6920	0.7100	0.7100	228,200
Jan 24, 2024	0.7120	0.7200	0.6800	0.7180	0.7180	291,600
Jan 23, 2024	0.6890	0.7300	0.6700	0.7000	0.7000	382,400
Jan 22, 2024	0.6600	0.6840	0.6500	0.6650	0.6650	679,300
Jan 19, 2024	0.6900	0.6900	0.6380	0.6600	0.6600	525,200
Jan 18, 2024	0.7030	0.7200	0.6400	0.6660	0.6660	684,900
Jan 17, 2024	0.6830	0.7020	0.6500	0.6990	0.6990	656,900
Jan 16, 2024	0.7650	0.7820	0.6830	0.6950	0.6950	648,100
Jan 12, 2024	0.7850	0.8000	0.7510	0.7650	0.7650	534,400
Jan 11, 2024	0.8300	0.8390	0.7680	0.7820	0.7820	693,300
Jan 10, 2024	0.7900	0.8300	0.7600	0.8140	0.8140	692,500
Jan 09, 2024	0.7960	0.7960	0.7510	0.7700	0.7700	458,900
Jan 08, 2024	0.7410	0.7960	0.7410	0.7790	0.7790	829,500
Jan 05, 2024	0.7500	0.7650	0.7230	0.7450	0.7450	593,900
Jan 04, 2024	0.8020	0.8020	0.7410	0.7520	0.7520	981,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,274.12-99.26(-0.44%)

S&P 5005,309.04+4.32(+0.08%)

DOW38,944.63-124.96(-0.32%)

CAD/USD0.7332-0.0005(-0.06%)

CRUDE OIL79.46+1.74(+2.24%)

Bitcoin CAD92,426.57-1,826.95(-1.94%)

STOCKS TRADE MIXED AS FOCUS TURNS TO U.S. INFLATION DATA

HOOKIPA Pharma Inc. (HOOK)

S&P/TSX
22,274.12
-99.26(-0.44%)

S&P 500
5,309.04
+4.32(+0.08%)

DOW
38,944.63
-124.96(-0.32%)

CAD/USD
0.7332
-0.0005(-0.06%)

CRUDE OIL
79.46
+1.74(+2.24%)

Bitcoin CAD
92,426.57
-1,826.95(-1.94%)