HOOKIPA Pharma Inc. (HOOK)
1.52
0.02 (1.33%)
At close: Feb 28, 2025, 3:59 PM
1.53
0.33%
After-hours: Feb 28, 2025, 04:00 PM EST
HOOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.48 | 1.57 | 1.45 | 1.53 | 0.03 | 2.00% | 50,437 |
| Feb 27, 2025 | 1.49 | 1.69 | 1.49 | 1.50 | -0.01 | -0.66% | 42,908 |
| Feb 26, 2025 | 1.62 | 1.69 | 1.49 | 1.51 | -0.12 | -7.36% | 216,100 |
| Feb 25, 2025 | 1.72 | 1.81 | 1.55 | 1.63 | -0.13 | -7.39% | 154,700 |
| Feb 24, 2025 | 1.75 | 1.88 | 1.74 | 1.76 | -0.02 | -1.12% | 31,100 |
| Feb 21, 2025 | 1.80 | 1.91 | 1.77 | 1.78 | -0.03 | -1.66% | 38,100 |
| Feb 20, 2025 | 1.79 | 1.87 | 1.77 | 1.81 | 0.02 | 1.12% | 37,900 |
| Feb 19, 2025 | 1.83 | 1.90 | 1.78 | 1.79 | -0.09 | -4.79% | 47,510 |
| Feb 18, 2025 | 1.90 | 1.95 | 1.85 | 1.88 | -0.01 | -0.53% | 31,700 |
| Feb 14, 2025 | 1.88 | 1.95 | 1.84 | 1.89 | -0.01 | -0.53% | 47,712 |
| Feb 13, 2025 | 1.89 | 1.96 | 1.81 | 1.90 | 0.01 | 0.53% | 18,918 |
| Feb 12, 2025 | 1.69 | 1.92 | 1.65 | 1.89 | 0.20 | 11.83% | 66,324 |
| Feb 11, 2025 | 1.75 | 1.79 | 1.69 | 1.69 | -0.07 | -3.98% | 59,338 |
| Feb 10, 2025 | 1.77 | 1.86 | 1.75 | 1.76 | -0.02 | -1.12% | 20,540 |
| Feb 7, 2025 | 1.88 | 1.95 | 1.76 | 1.78 | -0.12 | -6.32% | 69,030 |
| Feb 6, 2025 | 1.90 | 1.96 | 1.89 | 1.90 | -0.01 | -0.52% | 36,700 |
| Feb 5, 2025 | 1.86 | 1.94 | 1.86 | 1.91 | 0.03 | 1.60% | 13,700 |
| Feb 4, 2025 | 1.90 | 1.94 | 1.84 | 1.88 | -0.03 | -1.57% | 32,400 |
| Feb 3, 2025 | 1.95 | 1.95 | 1.88 | 1.91 | -0.05 | -2.55% | 51,904 |
| Jan 31, 2025 | 1.97 | 2.08 | 1.96 | 1.96 | -0.04 | -2.00% | 33,377 |
| Jan 30, 2025 | 1.94 | 2.03 | 1.92 | 2.00 | 0.01 | 0.50% | 29,507 |
| Jan 29, 2025 | 1.99 | 2.09 | 1.90 | 1.99 | 0.03 | 1.53% | 37,600 |
| Jan 28, 2025 | 2.10 | 2.15 | 1.92 | 1.96 | -0.16 | -7.55% | 93,217 |
| Jan 27, 2025 | 2.15 | 2.20 | 2.03 | 2.12 | -0.05 | -2.30% | 42,942 |
| Jan 24, 2025 | 2.03 | 2.22 | 2.03 | 2.17 | 0.13 | 6.37% | 86,252 |
| Jan 23, 2025 | 1.99 | 2.07 | 1.93 | 2.04 | 0.05 | 2.51% | 24,939 |
| Jan 22, 2025 | 2.09 | 2.10 | 1.92 | 1.99 | -0.05 | -2.45% | 44,900 |
| Jan 21, 2025 | 1.97 | 2.07 | 1.93 | 2.04 | 0.09 | 4.62% | 73,649 |
| Jan 17, 2025 | 1.96 | 2.01 | 1.90 | 1.95 | 0.01 | 0.52% | 78,700 |
| Jan 16, 2025 | 1.93 | 1.98 | 1.80 | 1.94 | 0.01 | 0.52% | 74,500 |
| Jan 15, 2025 | 1.88 | 1.99 | 1.82 | 1.93 | 0.07 | 3.76% | 85,300 |
| Jan 14, 2025 | 1.81 | 1.91 | 1.72 | 1.86 | 0.08 | 4.49% | 230,804 |
| Jan 13, 2025 | 2.14 | 2.14 | 1.75 | 1.78 | -0.37 | -17.21% | 444,315 |
| Jan 10, 2025 | 1.85 | 2.80 | 1.84 | 2.15 | 0.29 | 15.59% | 2,680,700 |
| Jan 8, 2025 | 1.90 | 1.96 | 1.85 | 1.86 | -0.03 | -1.59% | 101,226 |
| Jan 7, 2025 | 1.86 | 1.98 | 1.86 | 1.89 | 0.05 | 2.72% | 150,701 |
| Jan 6, 2025 | 1.91 | 1.99 | 1.83 | 1.84 | -0.02 | -1.08% | 112,124 |
| Jan 3, 2025 | 1.98 | 2.00 | 1.85 | 1.86 | -0.09 | -4.62% | 106,764 |
| Jan 2, 2025 | 2.27 | 2.28 | 1.92 | 1.95 | -0.06 | -2.99% | 525,744 |
| Dec 31, 2024 | 2.08 | 2.08 | 1.96 | 2.01 | -0.01 | -0.50% | 51,800 |
| Dec 30, 2024 | 1.90 | 2.06 | 1.83 | 2.02 | 0.08 | 4.12% | 61,415 |
| Dec 27, 2024 | 1.78 | 1.94 | 1.75 | 1.94 | 0.09 | 4.86% | 144,927 |
| Dec 26, 2024 | 1.90 | 1.95 | 1.78 | 1.85 | -0.05 | -2.63% | 110,414 |
| Dec 24, 2024 | 2.04 | 2.04 | 1.82 | 1.90 | -0.13 | -6.40% | 79,842 |
| Dec 23, 2024 | 2.00 | 2.06 | 1.93 | 2.03 | 0.01 | 0.50% | 76,621 |
| Dec 20, 2024 | 2.08 | 2.14 | 2.00 | 2.02 | -0.12 | -5.61% | 73,300 |
| Dec 19, 2024 | 2.00 | 2.16 | 1.96 | 2.14 | 0.14 | 7.00% | 60,304 |
| Dec 18, 2024 | 2.11 | 2.18 | 1.97 | 2.00 | -0.13 | -6.10% | 67,457 |
| Dec 17, 2024 | 2.06 | 2.17 | 2.01 | 2.13 | -0.04 | -1.84% | 65,031 |
| Dec 16, 2024 | 2.13 | 2.27 | 2.07 | 2.17 | 0.04 | 1.88% | 49,413 |