HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
2.020
-0.120 (-5.61%)
Dec 20, 2024, 4:00 PM EST - Market closed
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.08 | 2.14 | 2.00 | 2.02 | 2.02 | -5.61% | 73,274 |
| Dec 19, 2024 | 2.00 | 2.16 | 1.96 | 2.14 | 2.14 | 7.00% | 60,304 |
| Dec 18, 2024 | 2.11 | 2.18 | 1.97 | 2.00 | 2.00 | -6.10% | 67,457 |
| Dec 17, 2024 | 2.06 | 2.17 | 2.01 | 2.13 | 2.13 | -1.84% | 65,031 |
| Dec 16, 2024 | 2.13 | 2.27 | 2.07 | 2.17 | 2.17 | 1.88% | 49,413 |
| Dec 13, 2024 | 2.12 | 2.15 | 1.88 | 2.13 | 2.13 | -0.47% | 80,050 |
| Dec 12, 2024 | 2.21 | 2.47 | 2.10 | 2.14 | 2.14 | -3.60% | 76,792 |
| Dec 11, 2024 | 2.35 | 2.43 | 2.16 | 2.22 | 2.22 | -7.88% | 66,726 |
| Dec 10, 2024 | 2.52 | 2.52 | 2.30 | 2.41 | 2.41 | -5.12% | 50,835 |
| Dec 9, 2024 | 2.50 | 2.55 | 2.42 | 2.54 | 2.54 | 1.20% | 50,598 |
| Dec 6, 2024 | 2.42 | 2.60 | 2.41 | 2.51 | 2.51 | 2.45% | 50,174 |
| Dec 5, 2024 | 2.48 | 2.52 | 2.41 | 2.45 | 2.45 | -1.21% | 19,122 |
| Dec 4, 2024 | 2.47 | 2.57 | 2.42 | 2.48 | 2.48 | -2.75% | 71,130 |
| Dec 3, 2024 | 2.54 | 2.59 | 2.44 | 2.55 | 2.55 | -1.16% | 38,753 |
| Dec 2, 2024 | 2.54 | 2.60 | 2.45 | 2.58 | 2.58 | 2.38% | 67,528 |
| Nov 29, 2024 | 2.48 | 2.60 | 2.41 | 2.52 | 2.52 | 1.61% | 39,469 |
| Nov 27, 2024 | 2.39 | 2.50 | 2.33 | 2.48 | 2.48 | 6.90% | 62,764 |
| Nov 26, 2024 | 2.40 | 2.50 | 2.22 | 2.32 | 2.32 | 1.53% | 80,384 |
| Nov 25, 2024 | 2.19 | 2.37 | 2.11 | 2.29 | 2.29 | 6.28% | 115,461 |
| Nov 22, 2024 | 2.34 | 2.38 | 2.08 | 2.15 | 2.15 | -6.52% | 93,992 |
| Nov 21, 2024 | 2.66 | 2.75 | 2.19 | 2.30 | 2.30 | -15.44% | 171,914 |
| 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 |