HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK
· Real-Time Price · USD
0.83
-0.01 (-1.19%)
At close: Aug 15, 2025, 1:55 PM
HOOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 38,530 |
| Aug 13, 2025 | 0.85 | 0.90 | 0.85 | 0.85 | 0.85 | 1.19% | 59,500 |
| Aug 12, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 2.44% | 39,800 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.82 | 0.82 | 0.82 | -6.82% | 283,000 |
| Aug 8, 2025 | 0.81 | 0.94 | 0.81 | 0.88 | 0.88 | 4.76% | 147,700 |
| Aug 7, 2025 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -6.67% | 589,400 |
| Aug 6, 2025 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 125,400 |
| Aug 5, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 0.00% | 97,600 |
| Aug 4, 2025 | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | 3.37% | 47,207 |
| Aug 1, 2025 | 0.87 | 0.90 | 0.86 | 0.89 | 0.89 | 0.00% | 28,164 |
| Jul 31, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 86,656 |
| Jul 30, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.00% | 85,400 |
| Jul 29, 2025 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -2.17% | 252,843 |
| Jul 28, 2025 | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | 0.00% | 152,000 |
| Jul 25, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 415,967 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -6.19% | 187,609 |
| Jul 23, 2025 | 0.96 | 1.02 | 0.91 | 0.97 | 0.97 | 0.00% | 271,102 |
| Jul 22, 2025 | 1.04 | 1.04 | 0.93 | 0.97 | 0.97 | -6.73% | 497,001 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.03 | 1.04 | 1.04 | -8.77% | 399,627 |
| Jul 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.00% | 196,000 |