HOOKIPA Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	1.42	1.43	1.42	1.43	-	0.70%	54,640
Jun 12, 2025	1.44	1.49	1.42	1.42	1.42	-4.05%	68,773
Jun 11, 2025	1.54	1.54	1.39	1.48	1.48	-4.52%	162,168
Jun 10, 2025	1.52	1.55	1.52	1.55	1.55	1.31%	21,831
Jun 9, 2025	1.54	1.57	1.52	1.53	1.53	-1.92%	12,912
Jun 6, 2025	1.53	1.57	1.50	1.56	1.56	1.96%	32,274
Jun 5, 2025	1.57	1.65	1.50	1.53	1.53	-3.16%	94,295
Jun 4, 2025	1.58	1.61	1.56	1.58	1.58	-	19,430
Jun 3, 2025	1.56	1.65	1.51	1.58	1.58	0.64%	91,215
Jun 2, 2025	1.60	1.60	1.55	1.57	1.57	-1.26%	34,356
May 30, 2025	1.60	1.61	1.51	1.59	1.59	-1.24%	45,751
May 29, 2025	1.59	1.62	1.55	1.61	1.61	1.90%	17,747
May 28, 2025	1.59	1.60	1.51	1.58	1.58	-0.32%	40,150
May 27, 2025	1.51	1.60	1.48	1.59	1.59	4.97%	93,770
May 23, 2025	1.62	1.62	1.45	1.51	1.51	-6.79%	226,874
May 22, 2025	1.67	1.75	1.47	1.62	1.62	6.58%	1,956,151
May 21, 2025	1.76	1.77	1.49	1.52	1.52	-12.89%	96,085
May 20, 2025	1.51	1.75	1.51	1.75	1.75	14.80%	83,400
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