HOOKIPA Pharma Inc. (HOOK)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.010 (-0.92%)
Mar 18, 2026, 4:00 PM EST
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 20,113 |
| Mar 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 31,185 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 1.87% | 52,182 |
| Mar 13, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 9,366 |
| Mar 11, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 12,232 |
| Mar 10, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 13,391 |
| Mar 9, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | - | 4,080 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.65% | 1,433 |
| Mar 5, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.29% | 18,948 |
| Mar 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 7,434 |
| Mar 3, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | - | 4,277 |
| Mar 2, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 1,876 |
| Feb 27, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.77% | 2,574 |
| Feb 26, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.76% | 12,063 |
| Feb 25, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 2,623 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 526 |
| Feb 23, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 6,463 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,636 |
| Feb 19, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 5,237 |
| Feb 18, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 418 |
| Feb 17, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 4,683 |
| Feb 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 1,496 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,483 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 3,294 |
| Feb 10, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 21,161 |
| Feb 9, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 4,514 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 5,145 |
| Feb 5, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 2,276 |
| Feb 4, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 13,248 |
| Feb 3, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 4.00% | 29,046 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 23,250 |
| Jan 30, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.24% | 18,787 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 3,029 |
| Jan 28, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.74% | 2,108 |
| Jan 27, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | -0.73% | 6,780 |
| Jan 26, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 508 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | -0.08% | 38,583 |
| Jan 22, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 0.85% | 5,399 |
| Jan 21, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -1.02% | 14,785 |
| Jan 20, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 6.95% | 15,837 |
| Jan 16, 2026 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | -0.37% | 5,769 |
| Jan 15, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.16% | 9,666 |
| Jan 14, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.37% | 4,023 |
| Jan 13, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.91% | 15,579 |
| Jan 12, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -0.22% | 3,339 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 2,942 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 7,514 |
| Jan 7, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 4,554 |
| Jan 6, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.34% | 1,253 |
| Jan 5, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.22% | 439 |