HOOKIPA Pharma Inc. (HOOK)
OTCMKTS · Delayed Price · Currency is USD
0.8950
-0.0050 (-0.56%)
Sep 3, 2025, 3:47 PM EDT
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 3.83% | 9,100 |
| Sep 2, 2025 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | 0.55% | 3,958 |
| Aug 29, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | -2.77% | 7,265 |
| Aug 28, 2025 | 0.91 | 0.94 | 0.87 | 0.94 | 0.94 | -1.47% | 41,989 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.87 | 0.95 | 0.95 | 7.93% | 143,367 |
| Aug 26, 2025 | 0.87 | 1.07 | 0.87 | 0.88 | 0.88 | 0.81% | 185,226 |
| Aug 25, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 0.34% | 27,408 |
| Aug 22, 2025 | 0.83 | 0.90 | 0.83 | 0.87 | 0.87 | 4.82% | 139,818 |
| Aug 21, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | 0.83 | 1.53% | 28,785 |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.25% | 17,823 |
| Aug 19, 2025 | 0.82 | 0.89 | 0.81 | 0.82 | 0.82 | -3.78% | 75,431 |
| Aug 18, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 1.92% | 12,177 |
| Aug 15, 2025 | 0.84 | 0.85 | 0.83 | 0.83 | 0.83 | 0.06% | 7,303 |
| Aug 14, 2025 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -2.46% | 75,715 |
| Aug 13, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 0.82% | 59,490 |
| Aug 12, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | 3.00% | 39,775 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -6.81% | 283,042 |
| Aug 8, 2025 | 0.81 | 0.94 | 0.81 | 0.88 | 0.88 | 4.78% | 147,712 |
| Aug 7, 2025 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -6.92% | 589,353 |
| Aug 6, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.86% | 125,385 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -0.34% | 97,584 |
| Aug 4, 2025 | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | 4.26% | 46,993 |
| Aug 1, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | -0.86% | 28,164 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -0.23% | 85,837 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.66% | 85,393 |
| Jul 29, 2025 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -1.85% | 252,843 |
| Jul 28, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | -0.22% | 151,984 |
| Jul 25, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.09% | 415,967 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -6.48% | 187,609 |
| Jul 23, 2025 | 0.96 | 1.02 | 0.91 | 0.97 | 0.97 | 0.50% | 271,102 |
| Jul 22, 2025 | 1.04 | 1.04 | 0.93 | 0.97 | 0.97 | -6.88% | 497,001 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.03 | 1.04 | 1.04 | -8.77% | 399,627 |
| Jul 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 195,995 |
| Jul 17, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | - | 63,407 |
| Jul 16, 2025 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 82,451 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 110,704 |
| Jul 14, 2025 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | 34,880 |
| Jul 11, 2025 | 1.21 | 1.24 | 1.15 | 1.19 | 1.19 | -3.25% | 47,341 |
| Jul 10, 2025 | 1.24 | 1.25 | 1.19 | 1.23 | 1.23 | 1.65% | 20,378 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.16 | 1.21 | 1.21 | - | 50,476 |
| Jul 8, 2025 | 1.15 | 1.22 | 1.13 | 1.21 | 1.21 | 2.54% | 75,776 |
| Jul 7, 2025 | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 52,068 |
| Jul 3, 2025 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | - | 13,921 |
| Jul 2, 2025 | 1.25 | 1.29 | 1.22 | 1.23 | 1.23 | -1.60% | 65,945 |
| Jul 1, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | 1.25 | -0.40% | 124,700 |
| Jun 30, 2025 | 1.23 | 1.27 | 1.17 | 1.26 | 1.26 | 0.40% | 36,430 |
| Jun 27, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 8,254 |
| Jun 26, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 10,828 |
| Jun 25, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 30,314 |
| Jun 24, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 40,353 |