HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	1.51	1.75	1.51	1.75	1.75	14.80%	82,150
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
May 13, 2025	1.33	1.42	1.29	1.37	1.37	2.24%	44,199
May 12, 2025	1.30	1.42	1.22	1.34	1.34	3.08%	113,883
May 9, 2025	1.49	1.55	1.30	1.30	1.30	-11.56%	99,719
May 8, 2025	1.65	1.65	1.45	1.47	1.47	-8.70%	101,288
May 7, 2025	1.47	1.67	1.41	1.61	1.61	8.78%	156,010
May 6, 2025	1.26	1.54	1.14	1.48	1.48	15.62%	170,047
May 5, 2025	1.36	1.36	1.25	1.28	1.28	-4.48%	103,428
May 2, 2025	1.44	1.50	1.25	1.34	1.34	1.52%	549,689
May 1, 2025	1.00	1.40	0.98	1.32	1.32	38.95%	1,293,368
Apr 30, 2025	0.87	0.98	0.87	0.95	0.95	13.10%	31,740
Apr 29, 2025	0.83	0.87	0.80	0.84	0.84	4.87%	54,639
Apr 28, 2025	0.85	0.86	0.80	0.80	0.80	-5.76%	16,533
Apr 25, 2025	0.85	0.88	0.84	0.85	0.85	1.18%	11,684
Apr 24, 2025	0.78	0.86	0.78	0.84	0.84	7.71%	24,565
Apr 23, 2025	0.81	0.81	0.77	0.78	0.78	4.00%	41,959
Apr 22, 2025	0.76	0.85	0.75	0.75	0.75	-	7,893
Apr 21, 2025	0.77	0.83	0.75	0.75	0.75	-3.01%	47,301
Apr 17, 2025	0.77	0.81	0.77	0.77	0.77	-	7,365
Apr 16, 2025	0.81	0.86	0.77	0.77	0.77	-2.48%	17,054
Apr 15, 2025	0.76	0.82	0.76	0.79	0.79	4.29%	31,066
Apr 14, 2025	0.76	0.79	0.75	0.76	0.76	0.05%	16,243
Apr 11, 2025	0.75	0.81	0.73	0.76	0.76	2.70%	17,620
Apr 10, 2025	0.78	0.84	0.74	0.74	0.74	-5.85%	17,675
Apr 9, 2025	0.77	0.88	0.72	0.79	0.79	4.52%	37,114
Apr 8, 2025	0.81	0.81	0.75	0.75	0.75	-7.83%	44,716
Apr 7, 2025	0.83	0.89	0.76	0.82	0.82	-1.10%	33,356
Apr 4, 2025	0.86	0.90	0.82	0.83	0.83	-3.00%	32,489
Apr 3, 2025	0.90	0.94	0.82	0.85	0.85	-7.22%	108,636
Apr 2, 2025	1.01	1.01	0.88	0.92	0.92	-11.00%	141,643
Apr 1, 2025	1.06	1.09	0.98	1.03	1.03	-4.63%	49,877
Mar 31, 2025	1.17	1.17	1.06	1.08	1.08	-8.47%	48,866
Mar 28, 2025	1.20	1.24	1.17	1.18	1.18	-1.67%	35,423
Mar 27, 2025	1.21	1.22	1.17	1.20	1.20	-1.64%	46,449
Mar 26, 2025	1.22	1.24	1.20	1.22	1.22	-0.81%	24,665
Mar 25, 2025	1.25	1.25	1.20	1.23	1.23	1.65%	14,962
Mar 24, 2025	1.23	1.24	1.20	1.21	1.21	-3.20%	21,592
Mar 21, 2025	1.30	1.33	1.20	1.25	1.25	1.63%	31,676
Mar 20, 2025	1.21	1.25	1.17	1.23	1.23	0.82%	53,813
Mar 19, 2025	1.24	1.24	1.18	1.22	1.22	-2.40%	33,647
Mar 18, 2025	1.18	1.27	1.18	1.25	1.25	5.04%	28,416
Mar 17, 2025	1.20	1.35	1.17	1.19	1.19	1.71%	18,398
Mar 14, 2025	1.17	1.23	1.17	1.17	1.17	-	18,967
Mar 13, 2025	1.26	1.35	1.16	1.17	1.17	-6.40%	101,563
Mar 12, 2025	1.15	1.28	1.15	1.25	1.25	12.61%	51,336
Mar 11, 2025	1.17	1.18	1.11	1.11	1.11	-7.50%	105,771