Hookipa Pharma Inc (HOOK)

HOOK
🏛️ 미국 →
0.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 0.74 0.88 0.74 0.81 2.6M
2022-12-29 0.75 0.79 0.74 0.77 0.1M
2022-12-28 0.72 0.75 0.72 0.73 0.1M
2022-12-27 0.77 0.79 0.72 0.73 0.3M
2022-12-23 0.79 0.79 0.76 0.78 0.1M
2022-12-22 0.75 0.80 0.75 0.78 0.3M
2022-12-21 0.79 0.80 0.76 0.78 0.2M
2022-12-20 0.77 0.83 0.75 0.76 0.2M
2022-12-19 0.82 0.82 0.77 0.78 0.1M
2022-12-16 0.83 0.85 0.78 0.78 0.2M
2022-12-15 0.79 0.81 0.77 0.77 0.1M
2022-12-14 0.80 0.84 0.78 0.79 0.1M
2022-12-13 0.83 0.86 0.78 0.82 0.3M
2022-12-12 0.75 0.83 0.72 0.80 0.3M
2022-12-09 0.83 0.87 0.77 0.78 0.6M
2022-12-08 0.87 0.90 0.83 0.84 0.2M
2022-12-07 0.89 0.90 0.80 0.88 0.3M
2022-12-06 0.95 0.98 0.86 0.90 0.4M
2022-12-05 0.98 1.00 0.93 0.95 0.3M
2022-12-02 1.00 1.02 0.97 0.98 0.3M
2022-12-01 1.05 1.05 0.98 1.00 0.4M
2022-11-30 1.04 1.07 1.02 1.06 0.3M
2022-11-29 1.02 1.04 1.00 1.04 0.2M
2022-11-28 1.06 1.08 1.00 1.00 0.2M
2022-11-25 1.01 1.09 1.01 1.03 0.1M
2022-11-23 1.00 1.05 0.99 1.00 0.5M
2022-11-22 1.03 1.05 1.00 1.00 0.5M
2022-11-21 1.13 1.13 1.03 1.03 0.5M
2022-11-18 1.12 1.14 1.10 1.11 0.3M
2022-11-17 1.15 1.19 1.11 1.11 0.4M
2022-11-16 1.21 1.23 1.15 1.16 0.4M
2022-11-15 1.20 1.23 1.17 1.17 0.7M
2022-11-14 1.19 1.22 1.15 1.16 1.1M
2022-11-11 1.26 1.30 1.24 1.25 0.4M
2022-11-10 1.27 1.27 1.22 1.26 0.4M
2022-11-09 1.27 1.28 1.22 1.22 0.3M
2022-11-08 1.28 1.32 1.25 1.29 0.4M
2022-11-07 1.30 1.30 1.24 1.29 0.3M
2022-11-04 1.23 1.28 1.23 1.26 0.4M
2022-11-03 1.24 1.30 1.24 1.28 0.5M
2022-11-02 1.25 1.30 1.25 1.27 0.4M
2022-11-01 1.28 1.32 1.25 1.27 0.5M
2022-10-31 1.30 1.31 1.25 1.29 0.7M
2022-10-28 1.22 1.34 1.21 1.27 0.6M
2022-10-27 1.25 1.25 1.22 1.22 0.6M
2022-10-26 1.25 1.29 1.24 1.25 0.7M
2022-10-25 1.25 1.30 1.15 1.25 1.0M
2022-10-24 1.22 1.31 1.12 1.23 1.6M
2022-10-21 1.25 1.35 1.21 1.22 2.9M
2022-10-20 1.69 1.76 1.26 1.27 41.8M
2022-10-19 1.23 1.27 1.20 1.21 0.1M
2022-10-18 1.19 1.27 1.19 1.23 0.1M
2022-10-17 1.19 1.23 1.12 1.17 0.2M
2022-10-14 1.17 1.19 1.15 1.19 0.0M
2022-10-13 1.16 1.19 1.10 1.15 0.1M
2022-10-12 1.23 1.25 1.15 1.19 0.3M
2022-10-11 1.34 1.35 1.21 1.24 0.2M
2022-10-10 1.36 1.39 1.34 1.35 0.1M
2022-10-07 1.45 1.45 1.38 1.38 0.0M
2022-10-06 1.46 1.46 1.42 1.46 0.0M
2022-10-05 1.37 1.46 1.34 1.46 0.1M
2022-10-04 1.40 1.42 1.37 1.37 0.2M
2022-10-03 1.36 1.39 1.35 1.38 0.1M
2022-09-30 1.45 1.48 1.31 1.34 0.3M
2022-09-29 1.50 1.53 1.44 1.46 0.1M
2022-09-28 1.50 1.54 1.47 1.50 0.1M
2022-09-27 1.47 1.48 1.44 1.47 0.1M
2022-09-26 1.47 1.51 1.45 1.45 0.1M
2022-09-23 1.43 1.47 1.43 1.47 0.2M
2022-09-22 1.45 1.47 1.44 1.46 0.1M
2022-09-21 1.46 1.51 1.46 1.47 0.2M
2022-09-20 1.45 1.47 1.45 1.46 0.1M
2022-09-19 1.49 1.49 1.41 1.43 0.1M
2022-09-16 1.47 1.48 1.40 1.48 0.3M
2022-09-15 1.41 1.43 1.37 1.41 0.1M
2022-09-14 1.44 1.44 1.37 1.42 0.1M
2022-09-13 1.42 1.44 1.35 1.41 0.1M
2022-09-12 1.33 1.44 1.30 1.40 0.3M
2022-09-09 1.28 1.36 1.27 1.33 0.2M
2022-09-08 1.36 1.45 1.23 1.27 0.7M
2022-09-07 1.37 1.41 1.28 1.39 0.2M
2022-09-06 1.41 1.43 1.31 1.32 0.2M
2022-09-02 1.42 1.48 1.38 1.40 0.1M
2022-09-01 1.47 1.47 1.39 1.42 0.3M
2022-08-31 1.44 1.51 1.44 1.49 0.1M
2022-08-30 1.45 1.46 1.41 1.43 0.1M
2022-08-29 1.56 1.62 1.45 1.45 0.2M
2022-08-26 1.68 1.69 1.59 1.60 0.1M
2022-08-25 1.67 1.71 1.65 1.70 0.1M
2022-08-24 1.59 1.68 1.57 1.67 0.2M
2022-08-23 1.53 1.59 1.51 1.57 0.1M
2022-08-22 1.55 1.59 1.51 1.55 0.1M
2022-08-19 1.63 1.63 1.55 1.56 0.1M
2022-08-18 1.63 1.64 1.57 1.62 0.1M
2022-08-17 1.69 1.72 1.61 1.64 0.2M
2022-08-16 1.73 1.77 1.68 1.73 0.2M
2022-08-15 1.69 1.73 1.63 1.73 0.3M
2022-08-12 1.57 1.71 1.57 1.68 0.3M
2022-08-11 1.64 1.69 1.55 1.59 0.3M
2022-08-10 1.56 1.62 1.55 1.58 0.3M
2022-08-09 1.55 1.56 1.51 1.54 0.2M
2022-08-08 1.65 1.67 1.50 1.56 0.3M
2022-08-05 1.52 1.63 1.51 1.62 0.1M
2022-08-04 1.46 1.54 1.46 1.54 0.2M
2022-08-03 1.47 1.51 1.44 1.47 0.4M
2022-08-02 1.34 1.50 1.34 1.46 0.4M
2022-08-01 1.35 1.39 1.33 1.36 0.2M
2022-07-29 1.37 1.40 1.34 1.37 0.2M
2022-07-28 1.38 1.44 1.36 1.37 0.4M
2022-07-27 1.39 1.43 1.38 1.39 0.4M
2022-07-26 1.51 1.51 1.39 1.39 0.4M
2022-07-25 1.56 1.59 1.48 1.51 0.5M
2022-07-22 1.67 1.67 1.54 1.57 0.2M
2022-07-21 1.58 1.67 1.58 1.66 0.1M
2022-07-20 1.58 1.64 1.58 1.59 0.3M
2022-07-19 1.58 1.62 1.56 1.58 0.3M
2022-07-18 1.63 1.68 1.56 1.57 0.3M
2022-07-15 1.59 1.66 1.56 1.65 0.2M
2022-07-14 1.73 1.73 1.56 1.59 0.6M
2022-07-13 1.75 1.85 1.72 1.80 0.2M
2022-07-12 1.80 1.83 1.74 1.75 0.1M
2022-07-11 1.87 1.89 1.82 1.84 0.2M
2022-07-08 1.81 1.91 1.81 1.87 0.3M
2022-07-07 1.78 1.87 1.77 1.84 0.2M
2022-07-06 1.67 1.79 1.67 1.78 0.4M
2022-07-05 1.54 1.70 1.53 1.68 0.3M
2022-07-01 1.62 1.68 1.54 1.54 0.3M
2022-06-30 1.53 1.63 1.53 1.63 0.1M
2022-06-29 1.57 1.60 1.53 1.58 0.2M
2022-06-28 1.70 1.73 1.58 1.59 0.4M
2022-06-27 1.77 1.77 1.65 1.68 0.3M
2022-06-24 1.80 1.90 1.71 1.73 2.4M
2022-06-23 1.67 1.80 1.66 1.80 0.4M
2022-06-22 1.52 1.73 1.52 1.68 1.2M
2022-06-21 1.65 1.73 1.64 1.71 0.5M
2022-06-17 1.64 1.77 1.60 1.63 1.1M
2022-06-16 1.57 1.66 1.57 1.64 0.5M
2022-06-15 1.55 1.68 1.51 1.68 0.4M
2022-06-14 1.63 1.64 1.55 1.56 0.2M
2022-06-13 1.70 1.70 1.53 1.66 0.3M
2022-06-10 1.73 1.80 1.71 1.73 0.3M
2022-06-09 1.87 1.93 1.83 1.85 0.3M
2022-06-08 1.90 1.94 1.81 1.87 0.5M
2022-06-07 1.66 1.92 1.66 1.89 0.7M
2022-06-06 1.77 1.94 1.62 1.71 1.7M
2022-06-03 1.66 1.74 1.62 1.70 0.5M
2022-06-02 1.67 1.75 1.65 1.71 0.3M
2022-06-01 1.73 1.76 1.64 1.68 0.4M
2022-05-31 1.74 1.82 1.66 1.72 0.7M
2022-05-27 1.59 1.76 1.58 1.74 0.5M
2022-05-26 1.51 1.67 1.50 1.63 0.8M
2022-05-25 1.46 1.58 1.46 1.53 0.6M
2022-05-24 1.53 1.59 1.46 1.47 0.3M
2022-05-23 1.56 1.60 1.52 1.57 0.3M
2022-05-20 1.52 1.58 1.50 1.55 0.4M
2022-05-19 1.55 1.58 1.52 1.52 0.2M
2022-05-18 1.52 1.59 1.51 1.54 0.3M
2022-05-17 1.43 1.60 1.43 1.57 0.6M
2022-05-16 1.40 1.48 1.35 1.40 0.4M
2022-05-13 1.42 1.49 1.37 1.37 0.4M
2022-05-12 1.34 1.43 1.29 1.41 0.3M
2022-05-11 1.42 1.42 1.28 1.33 0.4M
2022-05-10 1.34 1.47 1.33 1.42 0.4M
2022-05-09 1.42 1.45 1.32 1.33 0.5M
2022-05-06 1.54 1.59 1.45 1.46 0.6M
2022-05-05 1.57 1.59 1.48 1.53 0.4M
2022-05-04 1.57 1.63 1.48 1.62 0.4M
2022-05-03 1.56 1.60 1.51 1.57 0.2M
2022-05-02 1.50 1.56 1.46 1.51 0.4M
2022-04-29 1.52 1.60 1.48 1.50 0.2M
2022-04-28 1.52 1.58 1.46 1.55 0.4M
2022-04-27 1.45 1.55 1.42 1.53 0.4M
2022-04-26 1.56 1.56 1.45 1.46 0.4M
2022-04-25 1.48 1.61 1.48 1.59 0.3M
2022-04-22 1.56 1.58 1.48 1.51 0.4M
2022-04-21 1.67 1.70 1.52 1.54 0.5M
2022-04-20 1.64 1.74 1.62 1.67 0.3M
2022-04-19 1.65 1.68 1.59 1.66 0.4M
2022-04-18 1.76 1.77 1.64 1.67 0.5M
2022-04-14 1.97 1.97 1.75 1.79 1.3M
2022-04-13 1.75 2.20 1.71 1.96 7.4M
2022-04-12 1.73 1.94 1.73 1.77 1.0M
2022-04-11 1.83 1.85 1.73 1.76 0.7M
2022-04-08 1.94 1.95 1.81 1.83 0.5M
2022-04-07 1.94 1.95 1.86 1.89 0.4M
2022-04-06 2.01 2.04 1.87 1.95 0.7M
2022-04-05 2.11 2.21 2.03 2.09 0.9M
2022-04-04 2.28 2.33 2.04 2.10 1.4M
2022-04-01 2.33 2.39 2.24 2.31 1.3M
2022-03-31 2.09 2.31 2.00 2.28 2.0M
2022-03-30 2.02 2.19 1.96 2.05 1.7M
2022-03-29 1.85 2.03 1.81 2.00 1.2M
2022-03-28 1.88 1.91 1.72 1.79 1.5M
2022-03-25 1.73 2.19 1.72 1.89 6.3M
2022-03-24 1.83 1.85 1.66 1.72 2.5M
2022-03-23 1.63 1.69 1.56 1.58 0.8M
2022-03-22 1.62 1.66 1.58 1.60 0.9M
2022-03-21 1.74 1.75 1.59 1.62 1.5M
2022-03-18 1.71 1.81 1.69 1.77 1.1M
2022-03-17 1.66 1.69 1.62 1.68 0.7M
2022-03-16 1.52 1.69 1.50 1.68 2.0M
2022-03-15 1.42 1.51 1.37 1.51 1.4M
2022-03-14 1.45 1.48 1.36 1.40 1.4M
2022-03-11 1.52 1.58 1.44 1.50 1.3M
2022-03-10 1.60 1.62 1.47 1.55 2.2M
2022-03-09 1.65 1.72 1.59 1.65 2.1M
2022-03-08 1.60 1.70 1.55 1.60 3.3M
2022-03-07 1.61 1.76 1.61 1.66 2.0M
2022-03-04 1.88 1.88 1.65 1.69 3.8M
2022-03-03 1.99 1.99 1.80 1.86 4.0M
2022-03-02 2.09 2.10 1.81 2.00 10.7M
2022-03-01 2.39 2.79 2.36 2.52 6.1M
2022-02-28 2.28 2.41 2.22 2.40 2.6M
2022-02-25 2.38 2.50 2.26 2.33 2.5M
2022-02-24 2.13 2.43 2.11 2.43 4.0M
2022-02-23 2.33 2.69 2.19 2.46 8.4M
2022-02-22 2.57 3.05 2.45 2.52 47.4M
2022-02-18 2.09 2.61 2.07 2.48 68.7M
2022-02-17 1.96 2.04 1.87 2.00 16.2M
2022-02-16 2.02 2.38 1.87 2.07 181.2M
2022-02-15 1.30 1.36 1.27 1.34 12.1M
2022-02-14 1.31 1.31 1.25 1.26 0.1M
2022-02-11 1.34 1.39 1.28 1.28 0.3M
2022-02-10 1.37 1.44 1.32 1.36 0.4M
2022-02-09 1.29 1.38 1.29 1.38 0.4M
2022-02-08 1.35 1.35 1.27 1.28 0.2M
2022-02-07 1.33 1.37 1.29 1.32 0.4M
2022-02-04 1.34 1.35 1.25 1.26 0.5M
2022-02-03 1.38 1.40 1.30 1.30 0.2M
2022-02-02 1.59 1.59 1.38 1.38 0.4M
2022-02-01 1.53 1.55 1.45 1.54 0.3M
2022-01-31 1.38 1.52 1.38 1.50 0.4M
2022-01-28 1.33 1.39 1.27 1.37 0.3M
2022-01-27 1.48 1.48 1.33 1.34 0.3M
2022-01-26 1.55 1.60 1.44 1.46 0.5M
2022-01-25 1.49 1.53 1.44 1.50 0.2M
2022-01-24 1.47 1.50 1.34 1.49 0.5M
2022-01-21 1.79 1.79 1.43 1.50 1.1M
2022-01-20 2.00 2.02 1.75 1.76 1.0M
2022-01-19 2.02 2.08 1.93 1.97 0.3M
2022-01-18 2.05 2.10 1.94 2.02 0.4M
2022-01-14 1.93 2.07 1.91 2.05 0.3M
2022-01-13 1.97 2.07 1.91 1.94 0.5M
2022-01-12 2.03 2.14 1.90 1.99 0.5M
2022-01-11 2.16 2.23 2.00 2.02 0.4M
2022-01-10 2.14 2.17 2.05 2.13 0.2M
2022-01-07 2.14 2.22 2.07 2.15 0.1M
2022-01-06 2.14 2.23 2.01 2.15 0.3M
2022-01-05 2.26 2.31 2.10 2.14 0.6M
2022-01-04 2.46 2.46 2.22 2.23 0.3M
2022-01-03 2.37 2.45 2.27 2.42 0.4M