HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
0.8010
-0.0490 (-5.76%)
Apr 28, 2025, 4:00 PM EDT - Market closed

HOOKIPA Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.850.860.800.800.80-5.76%16,533
Apr 25, 20250.850.880.840.850.851.18%11,684
Apr 24, 20250.780.860.780.840.847.71%24,565
Apr 23, 20250.810.810.770.780.784.00%41,959
Apr 22, 20250.760.850.750.750.75-7,893
Apr 21, 20250.770.830.750.750.75-3.01%47,301
Apr 17, 20250.770.810.770.770.77-7,365
Apr 16, 20250.810.860.770.770.77-2.48%17,054
Apr 15, 20250.760.820.760.790.794.29%31,066
Apr 14, 20250.760.790.750.760.760.05%16,243
Apr 11, 20250.750.810.730.760.762.70%17,620
Apr 10, 20250.780.840.740.740.74-5.85%17,675
Apr 9, 20250.770.880.720.790.794.52%37,114
Apr 8, 20250.810.810.750.750.75-7.83%44,716
Apr 7, 20250.830.890.760.820.82-1.10%33,356
Apr 4, 20250.860.900.820.830.83-3.00%32,489
Apr 3, 20250.900.940.820.850.85-7.22%108,636
Apr 2, 20251.011.010.880.920.92-11.00%141,643
Apr 1, 20251.061.090.981.031.03-4.63%49,877
Mar 31, 20251.171.171.061.081.08-8.47%48,866
Mar 28, 20251.201.241.171.181.18-1.67%35,423
Mar 27, 20251.211.221.171.201.20-1.64%46,449
Mar 26, 20251.221.241.201.221.22-0.81%24,665
Mar 25, 20251.251.251.201.231.231.65%14,962
Mar 24, 20251.231.241.201.211.21-3.20%21,592
Mar 21, 20251.301.331.201.251.251.63%31,676
Mar 20, 20251.211.251.171.231.230.82%53,813
Mar 19, 20251.241.241.181.221.22-2.40%33,647
Mar 18, 20251.181.271.181.251.255.04%28,416
Mar 17, 20251.201.351.171.191.191.71%18,398
Mar 14, 20251.171.231.171.171.17-18,967
Mar 13, 20251.261.351.161.171.17-6.40%101,563
Mar 12, 20251.151.281.151.251.2512.61%51,336
Mar 11, 20251.171.181.111.111.11-7.50%105,771
Mar 10, 20251.241.301.201.201.20-5.51%75,499
Mar 7, 20251.291.301.271.271.27-2.31%22,358
Mar 6, 20251.341.401.251.301.30-2.99%124,179
Mar 5, 20251.381.461.341.341.34-3.60%22,445
Mar 4, 20251.371.421.341.391.39-1.42%85,275
Mar 3, 20251.511.591.411.411.41-7.84%67,914
Feb 28, 20251.481.571.451.531.532.00%50,444
Feb 27, 20251.491.691.491.501.50-0.33%42,908
Feb 26, 20251.621.691.491.511.51-7.67%216,051
Feb 25, 20251.721.811.551.631.63-7.39%154,677
Feb 24, 20251.751.881.741.761.76-1.12%31,053
Feb 21, 20251.801.911.771.781.78-1.66%38,079
Feb 20, 20251.791.871.771.811.811.12%37,870
Feb 19, 20251.831.901.781.791.79-4.79%47,510
Feb 18, 20251.901.951.851.881.88-0.53%31,654
Feb 14, 20251.881.951.841.891.89-0.53%47,712