HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
1.080
-0.100 (-8.47%)
Mar 31, 2025, 4:00 PM EDT - Market closed
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | - | -8.47% | 48,321 |
| 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 |
| Mar 10, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 75,499 |
| Mar 7, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 22,358 |
| Mar 6, 2025 | 1.34 | 1.40 | 1.25 | 1.30 | 1.30 | -2.99% | 124,179 |
| Mar 5, 2025 | 1.38 | 1.46 | 1.34 | 1.34 | 1.34 | -3.60% | 22,445 |
| Mar 4, 2025 | 1.37 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 85,275 |
| Mar 3, 2025 | 1.51 | 1.59 | 1.41 | 1.41 | 1.41 | -7.84% | 67,914 |
| Feb 28, 2025 | 1.48 | 1.57 | 1.45 | 1.53 | 1.53 | 2.00% | 50,444 |
| Feb 27, 2025 | 1.49 | 1.69 | 1.49 | 1.50 | 1.50 | -0.33% | 42,908 |
| Feb 26, 2025 | 1.62 | 1.69 | 1.49 | 1.51 | 1.51 | -7.67% | 216,051 |
| Feb 25, 2025 | 1.72 | 1.81 | 1.55 | 1.63 | 1.63 | -7.39% | 154,677 |
| Feb 24, 2025 | 1.75 | 1.88 | 1.74 | 1.76 | 1.76 | -1.12% | 31,053 |
| Feb 21, 2025 | 1.80 | 1.91 | 1.77 | 1.78 | 1.78 | -1.66% | 38,079 |
| Feb 20, 2025 | 1.79 | 1.87 | 1.77 | 1.81 | 1.81 | 1.12% | 37,870 |
| Feb 19, 2025 | 1.83 | 1.90 | 1.78 | 1.79 | 1.79 | -4.79% | 47,510 |
| Feb 18, 2025 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 31,654 |
| Feb 14, 2025 | 1.88 | 1.95 | 1.84 | 1.89 | 1.89 | -0.53% | 47,712 |
| Feb 13, 2025 | 1.89 | 1.96 | 1.81 | 1.90 | 1.90 | 0.53% | 18,918 |
| Feb 12, 2025 | 1.69 | 1.92 | 1.65 | 1.89 | 1.89 | 11.83% | 66,324 |
| Feb 11, 2025 | 1.75 | 1.79 | 1.69 | 1.69 | 1.69 | -3.98% | 59,338 |
| Feb 10, 2025 | 1.77 | 1.86 | 1.75 | 1.76 | 1.76 | -1.12% | 20,540 |
| Feb 7, 2025 | 1.88 | 1.96 | 1.76 | 1.78 | 1.78 | -6.32% | 69,030 |
| Feb 6, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | 1.90 | -0.52% | 36,666 |
| Feb 5, 2025 | 1.86 | 1.94 | 1.86 | 1.91 | 1.91 | 1.60% | 13,700 |
| Feb 4, 2025 | 1.90 | 1.94 | 1.84 | 1.88 | 1.88 | -1.57% | 32,379 |
| Feb 3, 2025 | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | -2.55% | 51,904 |
| Jan 31, 2025 | 1.97 | 2.08 | 1.96 | 1.96 | 1.96 | -2.00% | 33,377 |
| Jan 30, 2025 | 1.94 | 2.03 | 1.92 | 2.00 | 2.00 | 0.50% | 29,507 |
| Jan 29, 2025 | 1.99 | 2.09 | 1.90 | 1.99 | 1.99 | 1.53% | 37,572 |
| Jan 28, 2025 | 2.10 | 2.15 | 1.92 | 1.96 | 1.96 | -7.55% | 93,217 |
| Jan 27, 2025 | 2.15 | 2.20 | 2.03 | 2.12 | 2.12 | -2.30% | 42,942 |
| Jan 24, 2025 | 2.03 | 2.22 | 2.03 | 2.17 | 2.17 | 6.37% | 86,252 |
| Jan 23, 2025 | 1.99 | 2.07 | 1.93 | 2.04 | 2.04 | 2.51% | 24,939 |
| Jan 22, 2025 | 2.09 | 2.10 | 1.92 | 1.99 | 1.99 | -2.45% | 44,864 |
| Jan 21, 2025 | 1.97 | 2.07 | 1.93 | 2.04 | 2.04 | 4.62% | 73,649 |
| Jan 17, 2025 | 1.96 | 2.01 | 1.90 | 1.95 | 1.95 | 0.52% | 78,679 |