HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
0.9200
+0.0099 (1.09%)
At close: Jul 25, 2025, 4:00 PM
0.9027
-0.0173 (-1.88%)
After-hours: Jul 25, 2025, 7:43 PM EDT
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 38,349 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.15% | 159,594 |
| Jun 18, 2025 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -0.38% | 63,847 |
| Jun 17, 2025 | 1.44 | 1.47 | 1.30 | 1.31 | 1.31 | -11.49% | 197,229 |
| Jun 16, 2025 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | 4.23% | 75,202 |
| Jun 13, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 54,669 |
| Jun 12, 2025 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 68,773 |
| Jun 11, 2025 | 1.54 | 1.54 | 1.39 | 1.48 | 1.48 | -4.52% | 162,168 |
| Jun 10, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 21,831 |
| Jun 9, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 12,912 |
| Jun 6, 2025 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 32,274 |
| Jun 5, 2025 | 1.57 | 1.65 | 1.50 | 1.53 | 1.53 | -3.16% | 94,295 |
| Jun 4, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 19,430 |
| Jun 3, 2025 | 1.56 | 1.65 | 1.51 | 1.58 | 1.58 | 0.64% | 91,215 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 34,356 |
| May 30, 2025 | 1.60 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 45,751 |
| May 29, 2025 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 17,747 |
| May 28, 2025 | 1.59 | 1.60 | 1.51 | 1.58 | 1.58 | -0.32% | 40,150 |
| May 27, 2025 | 1.51 | 1.60 | 1.48 | 1.59 | 1.59 | 4.97% | 93,770 |
| May 23, 2025 | 1.62 | 1.62 | 1.45 | 1.51 | 1.51 | -6.79% | 226,874 |
| May 22, 2025 | 1.67 | 1.75 | 1.47 | 1.62 | 1.62 | 6.58% | 1,956,151 |
| May 21, 2025 | 1.76 | 1.77 | 1.49 | 1.52 | 1.52 | -12.89% | 96,085 |
| May 20, 2025 | 1.51 | 1.75 | 1.51 | 1.75 | 1.75 | 14.80% | 83,400 |
| May 19, 2025 | 1.57 | 1.60 | 1.48 | 1.52 | 1.52 | -2.56% | 53,875 |
| May 16, 2025 | 1.46 | 1.59 | 1.40 | 1.56 | 1.56 | 7.59% | 82,148 |
| May 15, 2025 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 49,537 |
| May 14, 2025 | 1.39 | 1.47 | 1.32 | 1.41 | 1.41 | 2.92% | 62,638 |