HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
3.690
-0.150 (-3.91%)
Nov 7, 2024, 4:00 PM EST - Market closed

HOOKIPA Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20243.853.893.653.693.69-3.91%173,419
Nov 6, 20243.883.983.803.843.840.79%28,149
Nov 5, 20243.794.033.733.813.811.33%53,914
Nov 4, 20243.783.853.753.763.76-2.08%19,832
Nov 1, 20243.874.003.763.843.841.32%38,312
Oct 31, 20243.983.983.773.793.79-1.81%22,143
Oct 30, 20243.724.113.723.863.863.49%115,044
Oct 29, 20243.823.863.683.733.73-2.36%51,365
Oct 28, 20243.804.023.783.823.821.06%27,921
Oct 25, 20243.914.013.763.783.78-3.32%34,484
Oct 24, 20243.984.023.833.913.911.56%36,807
Oct 23, 20243.964.083.813.853.85-3.27%22,768
Oct 22, 20244.084.133.943.983.98-0.25%33,452
Oct 21, 20244.164.203.923.993.99-3.16%21,057
Oct 18, 20244.224.314.034.124.12-1.20%32,707
Oct 17, 20243.954.323.904.174.176.92%22,601
Oct 16, 20243.613.903.613.903.906.85%18,844
Oct 15, 20243.703.713.603.653.65-1.35%20,884
Oct 14, 20243.753.763.423.703.70-0.27%56,474
Oct 11, 20243.803.973.623.713.71-4.63%94,088
Oct 10, 20243.803.983.753.893.891.83%18,972
Oct 9, 20243.944.083.823.823.82-2.80%20,407
Oct 8, 20244.034.063.913.933.93-2.24%11,609
Oct 7, 20244.024.103.954.024.02-0.74%21,346
Oct 4, 20244.254.284.004.054.05-1.22%24,335
Oct 3, 20244.014.254.014.104.100.99%10,904
Oct 2, 20244.094.103.914.064.06-36,240
Oct 1, 20244.244.264.064.064.06-5.58%37,157
Sep 30, 20244.214.404.214.304.301.42%13,884
Sep 27, 20244.254.374.214.244.241.19%20,791
Sep 26, 20244.304.424.164.194.19-1.41%34,276
Sep 25, 20244.434.494.254.254.25-5.56%31,899
Sep 24, 20244.654.724.324.504.50-1.32%27,514
Sep 23, 20244.744.744.224.564.56-3.80%49,078
Sep 20, 20244.644.744.614.744.740.42%15,974
Sep 19, 20244.754.754.604.724.722.16%45,610
Sep 18, 20244.754.904.564.624.62-3.35%51,236
Sep 17, 20244.884.994.764.784.78-1.65%17,210
Sep 16, 20244.925.004.754.864.86-2.61%19,055
Sep 13, 20245.045.304.824.994.99-2.16%25,905
Sep 12, 20245.165.274.935.105.10-3.41%25,460
Sep 11, 20244.805.294.805.285.287.54%19,074
Sep 10, 20244.805.044.644.914.911.45%19,444
Sep 9, 20244.714.944.714.844.842.11%12,772
Sep 6, 20245.025.194.594.744.74-7.24%55,801
Sep 5, 20245.105.135.015.115.110.39%9,990
Sep 4, 20245.045.235.025.095.09-0.20%14,154
Sep 3, 20245.115.225.055.105.10-2.49%15,675
Aug 30, 20245.255.275.085.235.230.38%11,410
Aug 29, 20245.275.295.105.215.210.77%17,436
Aug 28, 20245.525.585.085.175.17-8.50%38,781
Aug 27, 20245.405.665.245.655.654.05%11,816
Aug 26, 20245.415.445.205.435.432.07%10,325
Aug 23, 20245.005.344.905.325.323.91%20,322
Aug 22, 20245.135.154.845.125.120.39%12,840
Aug 21, 20245.005.104.805.105.102.20%10,005
Aug 20, 20244.995.054.894.994.99-0.40%5,431
Aug 19, 20244.845.204.745.015.013.09%48,985
Aug 16, 20244.854.874.664.864.86-0.41%20,210
Aug 15, 20244.765.014.744.884.882.31%33,783
Aug 14, 20244.884.984.704.774.77-3.64%16,580
Aug 13, 20244.474.954.414.954.9511.74%44,079
Aug 12, 20244.704.704.404.434.43-5.74%18,257
Aug 9, 20244.925.234.704.704.70-7.11%28,148
Aug 8, 20244.975.384.765.065.063.05%39,207
Aug 7, 20245.135.194.824.914.91-4.10%34,188
Aug 6, 20244.865.474.685.125.129.64%35,637
Aug 5, 20244.785.014.504.674.67-9.50%67,734
Aug 2, 20245.355.455.155.165.16-6.01%46,180
Aug 1, 20245.806.005.375.495.49-5.67%54,733
Jul 31, 20245.886.005.515.825.821.04%31,875
Jul 30, 20245.645.955.525.765.761.05%44,748
Jul 29, 20246.136.385.635.705.70-7.32%27,790
Jul 26, 20246.326.466.136.156.15-2.69%11,182
Jul 25, 20246.016.375.956.326.324.98%16,556
Jul 24, 20246.246.295.956.026.02-3.68%16,806
Jul 23, 20246.376.686.106.256.25-2.95%60,203
Jul 22, 20246.496.556.016.446.440.31%23,094
Jul 19, 20246.206.446.096.426.421.10%16,225
Jul 18, 20246.456.556.316.356.35-2.16%21,996
Jul 17, 20246.556.696.146.496.49-1.67%25,060
Jul 16, 20245.956.675.786.606.6011.49%99,066
Jul 15, 20246.236.265.755.925.92-5.28%42,248
Jul 12, 20246.126.776.046.256.251.79%60,263
Jul 11, 20245.556.145.256.146.1411.64%116,393
Jul 10, 20244.995.664.955.505.508.01%121,512
Jul 9, 20245.105.205.015.095.09-0.61%57,231
Jul 8, 20245.305.304.805.125.12-9.33%156,707
Jul 5, 20245.795.795.505.655.65-2.43%43,218
Jul 3, 20245.755.995.705.795.79-0.43%28,709
Jul 2, 20246.276.305.765.825.82-7.43%42,266
Jul 1, 20246.106.475.706.286.286.17%103,815
Jun 28, 20246.496.655.925.925.92-8.97%57,395
Jun 27, 20246.506.576.316.506.501.58%15,194
Jun 26, 20246.506.706.356.406.40-19,999
Jun 25, 20246.406.726.406.406.400.30%56,208
Jun 24, 20246.456.786.386.386.38-1.07%26,925
Jun 21, 20246.796.806.406.456.45-1.83%44,260
Jun 20, 20247.207.206.506.576.57-6.97%99,081
Jun 18, 20247.207.557.007.067.06-1.02%34,014