Premium
HOOKIPA Pharma Inc (HOOK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.031 | 4.02597402597 | 0.77 | 0.8795 | 0.75 | 26609 | 0.7846413 | CS |
| 4 | -0.369 | -31.5384615385 | 1.17 | 1.17 | 0.721 | 38296 | 0.85406324 | CS |
| 12 | -1.149 | -58.9230769231 | 1.95 | 1.9641 | 0.721 | 47784 | 1.31839762 | CS |
| 26 | -2.999 | -78.9210526316 | 3.8 | 4.11 | 0.721 | 89379 | 2.03120825 | CS |
| 52 | -8.149 | -91.0502793296 | 8.95 | 10.5 | 0.721 | 185075 | 6.37161918 | CS |
| 156 | -14.399 | -94.7302631579 | 15.2 | 20.5 | 0.721 | 647106 | 9.7669792 | CS |
| 260 | -88.199 | -99.1 | 89 | 200 | 0.721 | 792957 | 21.71578119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 0.801 | -0.049 | -5.76 | 0.85 | 0.864 | 0.801 | 16533 |
| 1745620500 | 0.85 | 0.0099 | 1.18 | 0.845 | 0.8795 | 0.84 | 11684 |
| 1745534100 | 0.8401 | 0.0601 | 7.71 | 0.775 | 0.858 | 0.775 | 24214 |
| 1745447700 | 0.78 | 0.03 | 4.00 | 0.8096 | 0.81 | 0.7702 | 41859 |
| 1745361300 | 0.75 | 0 | 0.00 | 0.76 | 0.8531 | 0.75 | 7887 |
| 1745274900 | 0.75 | -0.0233 | -3.01 | 0.77 | 0.8296 | 0.75 | 47301 |
| 1744929300 | 0.7733 | 0 | 0.00 | 0.77 | 0.8067 | 0.77 | 7365 |
| 1744842900 | 0.7733 | -0.0197 | -2.48 | 0.805 | 0.858 | 0.7701 | 17054 |
| 1744756500 | 0.793 | 0.0326 | 4.29 | 0.76 | 0.8207 | 0.76 | 31066 |
| 1744670100 | 0.7604 | 0.0004 | 0.05 | 0.7562 | 0.785 | 0.75 | 16243 |
| 1744410900 | 0.76 | 0.02 | 2.70 | 0.7487 | 0.8073 | 0.732 | 16976 |
| 1744324500 | 0.74 | -0.046 | -5.85 | 0.78 | 0.8376 | 0.74 | 17675 |
| 1744238100 | 0.786 | 0.034 | 4.52 | 0.77 | 0.8764 | 0.721 | 37114 |
| 1744151700 | 0.752 | -0.0639 | -7.83 | 0.8118 | 0.8118 | 0.75 | 44716 |
| 1744065300 | 0.8159 | -0.0091 | -1.10 | 0.825 | 0.8875 | 0.7559 | 33356 |
| 1743806100 | 0.825 | -0.0255 | -3.00 | 0.86 | 0.899 | 0.8249 | 32489 |
| 1743719700 | 0.8505 | -0.0662 | -7.22 | 0.9012 | 0.9445 | 0.8151 | 108536 |
| 1743633300 | 0.9167 | -0.1133 | -11.00 | 1.01 | 1.01 | 0.88 | 133925 |
| 1743546900 | 1.03 | -0.05 | -4.63 | 1.06 | 1.09 | 0.98 | 49877 |
| 1743460500 | 1.08 | -0.1 | -8.47 | 1.17 | 1.17 | 1.06 | 48389 |
| 1743201300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.24 | 1.17 | 35423 |
| 1743114900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.2145999 | 1.17 | 46449 |
| 1743028500 | 1.22 | -0.01 | -0.81 | 1.22 | 1.24 | 1.2 | 24664 |
| 1742942100 | 1.23 | 0.02 | 1.65 | 1.22 | 1.25 | 1.2 | 14962 |
| 1742855700 | 1.21 | -0.04 | -3.20 | 1.24 | 1.24 | 1.2 | 20775 |
| 1742596500 | 1.25 | 0.02 | 1.63 | 1.3 | 1.33 | 1.2 | 31610 |
| 1742510100 | 1.23 | 0.01 | 0.82 | 1.21 | 1.25 | 1.17 | 53813 |
| 1742423700 | 1.22 | -0.03 | -2.40 | 1.24 | 1.24 | 1.18 | 33647 |
| 1742337300 | 1.25 | 0.06 | 5.04 | 1.175 | 1.27 | 1.175 | 28046 |
| 1742250900 | 1.19 | 0.02 | 1.45 | 1.2345 | 1.24 | 1.17 | 16237 |
| 1741991700 | 1.173 | 0 | 0.26 | 1.17 | 1.23 | 1.17 | 18967 |
| 1741905300 | 1.17 | -0.08 | -6.40 | 1.26 | 1.35 | 1.16 | 101563 |
| 1741818900 | 1.25 | 0.14 | 12.61 | 1.18 | 1.28 | 1.15 | 51001 |
| 1741732500 | 1.11 | -0.09 | -7.50 | 1.15 | 1.1799 | 1.11 | 101002 |
| 1741646100 | 1.2 | -0.07 | -5.51 | 1.249 | 1.3 | 1.2 | 74522 |
| 1741390500 | 1.27 | -0.03 | -2.31 | 1.28 | 1.3 | 1.27 | 21689 |
| 1741304100 | 1.3 | -0.04 | -2.99 | 1.35 | 1.3995 | 1.25 | 122238 |
| 1741217700 | 1.34 | -0.05 | -3.60 | 1.4161 | 1.461 | 1.34 | 21166 |
| 1741131300 | 1.3899999 | -0.02 | -1.42 | 1.37 | 1.42 | 1.34 | 82067 |
| 1741044900 | 1.41 | -0.12 | -7.84 | 1.5115 | 1.5895999 | 1.41 | 67241 |
| 1740785700 | 1.53 | 0.03 | 2.00 | 1.49 | 1.57 | 1.45 | 47605 |
| 1740699300 | 1.5 | -0.01 | -0.33 | 1.49 | 1.6864 | 1.49 | 42908 |
| 1740612900 | 1.5049999 | -0.13 | -7.67 | 1.645 | 1.69 | 1.49 | 215623 |
| 1740526500 | 1.6299999 | -0.13 | -7.39 | 1.79 | 1.81 | 1.5508 | 152824 |
| 1740440100 | 1.76 | -0.02 | -1.12 | 1.75 | 1.8775 | 1.7405 | 31044 |
| 1740180900 | 1.78 | -0.03 | -1.66 | 1.8 | 1.91 | 1.77 | 38079 |
| 1740094500 | 1.81 | 0.02 | 1.12 | 1.8 | 1.8698 | 1.77 | 37038 |
| 1740008100 | 1.79 | -0.09 | -4.79 | 1.83 | 1.8974 | 1.78 | 47510 |
| 1739921700 | 1.88 | -0.01 | -0.53 | 1.91 | 1.95 | 1.85 | 28583 |
| 1739576100 | 1.89 | -0.01 | -0.53 | 1.8755 | 1.95 | 1.8411 | 47232 |
| 1739489700 | 1.9 | 0.01 | 0.53 | 1.89 | 1.96 | 1.8113 | 18918 |
| 1739403300 | 1.89 | 0.2 | 11.83 | 1.701 | 1.92 | 1.65 | 64963 |
| 1739316900 | 1.69 | -0.07 | -3.98 | 1.75 | 1.7935 | 1.69 | 59338 |
| 1739230500 | 1.76 | -0.02 | -1.12 | 1.77 | 1.86 | 1.75 | 20540 |
| 1738971300 | 1.78 | -0.12 | -6.32 | 1.88 | 1.9546 | 1.76 | 68980 |
| 1738884900 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9641 | 1.89 | 36661 |
| 1738798500 | 1.91 | 0.03 | 1.60 | 1.86 | 1.9427 | 1.86 | 13700 |
| 1738712100 | 1.88 | -0.03 | -1.57 | 1.9 | 1.94 | 1.835 | 28460 |
| 1738625700 | 1.91 | -0.05 | -2.55 | 1.9393 | 1.9399 | 1.8807 | 48079 |
| 1738366500 | 1.96 | -0.04 | -2.00 | 1.97 | 2.08 | 1.96 | 33314 |
| 1738280100 | 2 | 0.01 | 0.50 | 1.94 | 2.0293 | 1.92 | 29507 |
| 1738193700 | 1.99 | 0.03 | 1.53 | 1.99 | 2.0926 | 1.9 | 37572 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
