HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
2.300
-0.420 (-15.44%)
Nov 21, 2024, 4:00 PM EST - Market closed
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.77 | 2.81 | 2.62 | 2.72 | 2.72 | -2.51% | 56,570 |
| Nov 19, 2024 | 2.80 | 2.98 | 2.70 | 2.79 | 2.79 | -0.36% | 80,899 |
| Nov 18, 2024 | 3.00 | 3.05 | 2.76 | 2.80 | 2.80 | -6.67% | 81,816 |
| Nov 15, 2024 | 3.11 | 3.25 | 2.85 | 3.00 | 3.00 | -4.46% | 95,565 |
| Nov 14, 2024 | 3.42 | 3.42 | 3.11 | 3.14 | 3.14 | -8.19% | 57,678 |
| Nov 13, 2024 | 3.62 | 3.63 | 3.34 | 3.42 | 3.42 | -4.74% | 60,545 |
| Nov 12, 2024 | 3.67 | 3.84 | 3.51 | 3.59 | 3.59 | -2.97% | 48,445 |
| Nov 11, 2024 | 3.74 | 3.76 | 3.65 | 3.70 | 3.70 | -1.60% | 63,931 |
| Nov 8, 2024 | 3.70 | 3.78 | 3.58 | 3.76 | 3.76 | 1.90% | 60,505 |
| Nov 7, 2024 | 3.85 | 3.89 | 3.65 | 3.69 | 3.69 | -3.91% | 173,419 |
| Nov 6, 2024 | 3.88 | 3.98 | 3.80 | 3.84 | 3.84 | 0.79% | 28,149 |
| Nov 5, 2024 | 3.79 | 4.03 | 3.73 | 3.81 | 3.81 | 1.33% | 53,914 |
| Nov 4, 2024 | 3.78 | 3.85 | 3.75 | 3.76 | 3.76 | -2.08% | 19,832 |
| Nov 1, 2024 | 3.87 | 4.00 | 3.76 | 3.84 | 3.84 | 1.32% | 38,312 |
| Oct 31, 2024 | 3.98 | 3.98 | 3.77 | 3.79 | 3.79 | -1.81% | 22,143 |
| Oct 30, 2024 | 3.72 | 4.11 | 3.72 | 3.86 | 3.86 | 3.49% | 115,044 |
| Oct 29, 2024 | 3.82 | 3.86 | 3.68 | 3.73 | 3.73 | -2.36% | 51,365 |
| Oct 28, 2024 | 3.80 | 4.02 | 3.78 | 3.82 | 3.82 | 1.06% | 27,921 |
| Oct 25, 2024 | 3.91 | 4.01 | 3.76 | 3.78 | 3.78 | -3.32% | 34,484 |
| Oct 24, 2024 | 3.98 | 4.02 | 3.83 | 3.91 | 3.91 | 1.56% | 36,807 |
| Oct 23, 2024 | 3.96 | 4.08 | 3.81 | 3.85 | 3.85 | -3.27% | 22,768 |
| Oct 22, 2024 | 4.08 | 4.13 | 3.94 | 3.98 | 3.98 | -0.25% | 33,452 |
| Oct 21, 2024 | 4.16 | 4.20 | 3.92 | 3.99 | 3.99 | -3.16% | 21,057 |
| Oct 18, 2024 | 4.22 | 4.31 | 4.03 | 4.12 | 4.12 | -1.20% | 32,707 |
| Oct 17, 2024 | 3.95 | 4.32 | 3.90 | 4.17 | 4.17 | 6.92% | 22,601 |
| Oct 16, 2024 | 3.61 | 3.90 | 3.61 | 3.90 | 3.90 | 6.85% | 18,844 |
| Oct 15, 2024 | 3.70 | 3.71 | 3.60 | 3.65 | 3.65 | -1.35% | 20,884 |
| Oct 14, 2024 | 3.75 | 3.76 | 3.42 | 3.70 | 3.70 | -0.27% | 56,474 |
| Oct 11, 2024 | 3.80 | 3.97 | 3.62 | 3.71 | 3.71 | -4.63% | 94,088 |
| Oct 10, 2024 | 3.80 | 3.98 | 3.75 | 3.89 | 3.89 | 1.83% | 18,972 |
| Oct 9, 2024 | 3.94 | 4.08 | 3.82 | 3.82 | 3.82 | -2.80% | 20,407 |
| Oct 8, 2024 | 4.03 | 4.06 | 3.91 | 3.93 | 3.93 | -2.24% | 11,609 |
| Oct 7, 2024 | 4.02 | 4.10 | 3.95 | 4.02 | 4.02 | -0.74% | 21,346 |
| Oct 4, 2024 | 4.25 | 4.28 | 4.00 | 4.05 | 4.05 | -1.22% | 24,335 |
| Oct 3, 2024 | 4.01 | 4.25 | 4.01 | 4.10 | 4.10 | 0.99% | 10,904 |
| Oct 2, 2024 | 4.09 | 4.10 | 3.91 | 4.06 | 4.06 | - | 36,240 |
| Oct 1, 2024 | 4.24 | 4.26 | 4.06 | 4.06 | 4.06 | -5.58% | 37,157 |
| Sep 30, 2024 | 4.21 | 4.40 | 4.21 | 4.30 | 4.30 | 1.42% | 13,884 |
| Sep 27, 2024 | 4.25 | 4.37 | 4.21 | 4.24 | 4.24 | 1.19% | 20,791 |
| Sep 26, 2024 | 4.30 | 4.42 | 4.16 | 4.19 | 4.19 | -1.41% | 34,276 |
| Sep 25, 2024 | 4.43 | 4.49 | 4.25 | 4.25 | 4.25 | -5.56% | 31,899 |
| Sep 24, 2024 | 4.65 | 4.72 | 4.32 | 4.50 | 4.50 | -1.32% | 27,514 |
| Sep 23, 2024 | 4.74 | 4.74 | 4.22 | 4.56 | 4.56 | -3.80% | 49,078 |
| Sep 20, 2024 | 4.64 | 4.74 | 4.61 | 4.74 | 4.74 | 0.42% | 15,974 |
| Sep 19, 2024 | 4.75 | 4.75 | 4.60 | 4.72 | 4.72 | 2.16% | 45,610 |
| Sep 18, 2024 | 4.75 | 4.90 | 4.56 | 4.62 | 4.62 | -3.35% | 51,236 |
| Sep 17, 2024 | 4.88 | 4.99 | 4.76 | 4.78 | 4.78 | -1.65% | 17,210 |
| Sep 16, 2024 | 4.92 | 5.00 | 4.75 | 4.86 | 4.86 | -2.61% | 19,055 |
| Sep 13, 2024 | 5.04 | 5.30 | 4.82 | 4.99 | 4.99 | -2.16% | 25,905 |
| Sep 12, 2024 | 5.16 | 5.27 | 4.93 | 5.10 | 5.10 | -3.41% | 25,460 |
| Sep 11, 2024 | 4.80 | 5.29 | 4.80 | 5.28 | 5.28 | 7.54% | 19,074 |
| Sep 10, 2024 | 4.80 | 5.04 | 4.64 | 4.91 | 4.91 | 1.45% | 19,444 |
| Sep 9, 2024 | 4.71 | 4.94 | 4.71 | 4.84 | 4.84 | 2.11% | 12,772 |
| Sep 6, 2024 | 5.02 | 5.19 | 4.59 | 4.74 | 4.74 | -7.24% | 55,801 |
| Sep 5, 2024 | 5.10 | 5.13 | 5.01 | 5.11 | 5.11 | 0.39% | 9,990 |
| Sep 4, 2024 | 5.04 | 5.23 | 5.02 | 5.09 | 5.09 | -0.20% | 14,154 |
| Sep 3, 2024 | 5.11 | 5.22 | 5.05 | 5.10 | 5.10 | -2.49% | 15,675 |
| Aug 30, 2024 | 5.25 | 5.27 | 5.08 | 5.23 | 5.23 | 0.38% | 11,410 |
| Aug 29, 2024 | 5.27 | 5.29 | 5.10 | 5.21 | 5.21 | 0.77% | 17,436 |
| Aug 28, 2024 | 5.52 | 5.58 | 5.08 | 5.17 | 5.17 | -8.50% | 38,781 |
| Aug 27, 2024 | 5.40 | 5.66 | 5.24 | 5.65 | 5.65 | 4.05% | 11,816 |
| Aug 26, 2024 | 5.41 | 5.44 | 5.20 | 5.43 | 5.43 | 2.07% | 10,325 |
| Aug 23, 2024 | 5.00 | 5.34 | 4.90 | 5.32 | 5.32 | 3.91% | 20,322 |
| Aug 22, 2024 | 5.13 | 5.15 | 4.84 | 5.12 | 5.12 | 0.39% | 12,840 |
| Aug 21, 2024 | 5.00 | 5.10 | 4.80 | 5.10 | 5.10 | 2.20% | 10,005 |
| Aug 20, 2024 | 4.99 | 5.05 | 4.89 | 4.99 | 4.99 | -0.40% | 5,431 |
| Aug 19, 2024 | 4.84 | 5.20 | 4.74 | 5.01 | 5.01 | 3.09% | 48,985 |
| Aug 16, 2024 | 4.85 | 4.87 | 4.66 | 4.86 | 4.86 | -0.41% | 20,210 |
| Aug 15, 2024 | 4.76 | 5.01 | 4.74 | 4.88 | 4.88 | 2.31% | 33,783 |
| Aug 14, 2024 | 4.88 | 4.98 | 4.70 | 4.77 | 4.77 | -3.64% | 16,580 |
| Aug 13, 2024 | 4.47 | 4.95 | 4.41 | 4.95 | 4.95 | 11.74% | 44,079 |
| Aug 12, 2024 | 4.70 | 4.70 | 4.40 | 4.43 | 4.43 | -5.74% | 18,257 |
| Aug 9, 2024 | 4.92 | 5.23 | 4.70 | 4.70 | 4.70 | -7.11% | 28,148 |
| Aug 8, 2024 | 4.97 | 5.38 | 4.76 | 5.06 | 5.06 | 3.05% | 39,207 |
| Aug 7, 2024 | 5.13 | 5.19 | 4.82 | 4.91 | 4.91 | -4.10% | 34,188 |
| Aug 6, 2024 | 4.86 | 5.47 | 4.68 | 5.12 | 5.12 | 9.64% | 35,637 |
| Aug 5, 2024 | 4.78 | 5.01 | 4.50 | 4.67 | 4.67 | -9.50% | 67,734 |
| Aug 2, 2024 | 5.35 | 5.45 | 5.15 | 5.16 | 5.16 | -6.01% | 46,180 |
| Aug 1, 2024 | 5.80 | 6.00 | 5.37 | 5.49 | 5.49 | -5.67% | 54,733 |
| Jul 31, 2024 | 5.88 | 6.00 | 5.51 | 5.82 | 5.82 | 1.04% | 31,875 |
| Jul 30, 2024 | 5.64 | 5.95 | 5.52 | 5.76 | 5.76 | 1.05% | 44,748 |
| Jul 29, 2024 | 6.13 | 6.38 | 5.63 | 5.70 | 5.70 | -7.32% | 27,790 |
| Jul 26, 2024 | 6.32 | 6.46 | 6.13 | 6.15 | 6.15 | -2.69% | 11,182 |
| Jul 25, 2024 | 6.01 | 6.37 | 5.95 | 6.32 | 6.32 | 4.98% | 16,556 |
| Jul 24, 2024 | 6.24 | 6.29 | 5.95 | 6.02 | 6.02 | -3.68% | 16,806 |
| Jul 23, 2024 | 6.37 | 6.68 | 6.10 | 6.25 | 6.25 | -2.95% | 60,203 |
| Jul 22, 2024 | 6.49 | 6.55 | 6.01 | 6.44 | 6.44 | 0.31% | 23,094 |
| Jul 19, 2024 | 6.20 | 6.44 | 6.09 | 6.42 | 6.42 | 1.10% | 16,225 |
| Jul 18, 2024 | 6.45 | 6.55 | 6.31 | 6.35 | 6.35 | -2.16% | 21,996 |
| Jul 17, 2024 | 6.55 | 6.69 | 6.14 | 6.49 | 6.49 | -1.67% | 25,060 |
| Jul 16, 2024 | 5.95 | 6.67 | 5.78 | 6.60 | 6.60 | 11.49% | 99,066 |
| Jul 15, 2024 | 6.23 | 6.26 | 5.75 | 5.92 | 5.92 | -5.28% | 42,248 |
| Jul 12, 2024 | 6.12 | 6.77 | 6.04 | 6.25 | 6.25 | 1.79% | 60,263 |
| Jul 11, 2024 | 5.55 | 6.14 | 5.25 | 6.14 | 6.14 | 11.64% | 116,393 |
| Jul 10, 2024 | 4.99 | 5.66 | 4.95 | 5.50 | 5.50 | 8.01% | 121,512 |
| Jul 9, 2024 | 5.10 | 5.20 | 5.01 | 5.09 | 5.09 | -0.61% | 57,231 |
| Jul 8, 2024 | 5.30 | 5.30 | 4.80 | 5.12 | 5.12 | -9.33% | 156,707 |
| Jul 5, 2024 | 5.79 | 5.79 | 5.50 | 5.65 | 5.65 | -2.43% | 43,218 |
| Jul 3, 2024 | 5.75 | 5.99 | 5.70 | 5.79 | 5.79 | -0.43% | 28,709 |
| Jul 2, 2024 | 6.27 | 6.30 | 5.76 | 5.82 | 5.82 | -7.43% | 42,266 |