HOOKIPA Pharma Inc. (HOOK)
OTCMKTS · Delayed Price · Currency is USD
1.190
0.00 (0.00%)
At close: May 18, 2026
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 1,376 |
| May 14, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 10,938 |
| May 13, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 13,645 |
| May 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2,998 |
| May 11, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 12,951 |
| May 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 14,586 |
| May 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 8,301 |
| May 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 13,470 |
| May 5, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 6,162 |
| May 4, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 6,375 |
| May 1, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 60,456 |
| Apr 30, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 0.86% | 25,652 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | 0.87% | 29,615 |
| Apr 28, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 3,508 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,196 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 6,046 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.35% | 6,469 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.21% | 2,312 |
| Apr 20, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 0.70% | 1,739 |
| Apr 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 847 |
| Apr 16, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 0.88% | 4,767 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 53,577 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 16,343 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 10,953 |
| Apr 9, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 1.79% | 25,637 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 16,289 |
| Apr 7, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 6,320 |
| Apr 6, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | - | 5,756 |
| Apr 2, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 35,936 |
| Apr 1, 2026 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 25,453 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -0.38% | 600 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 975 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -1.94% | 1,866 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 8,913 |
| Mar 25, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.93% | 7,636 |
| Mar 24, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -0.92% | 34,171 |
| Mar 23, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 6,454 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 8,244 |
| 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 |