HOOKIPA Pharma Inc. (HOOK)
1.86
0.08 (4.49%)
At close: Jan 14, 2025, 3:59 PM
1.87
0.54%
After-hours Jan 14, 2025, 04:02 PM EST
HOOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 13, 2024 | 2.12 | 2.15 | 1.88 | 2.13 | -0.01 | -0.47% | 80,050 |
| Dec 12, 2024 | 2.21 | 2.47 | 2.10 | 2.14 | -0.08 | -3.60% | 76,800 |
| Dec 11, 2024 | 2.35 | 2.43 | 2.15 | 2.22 | -0.19 | -7.88% | 66,726 |
| Dec 10, 2024 | 2.52 | 2.52 | 2.30 | 2.41 | -0.13 | -5.12% | 50,835 |
| Dec 9, 2024 | 2.50 | 2.55 | 2.42 | 2.54 | 0.03 | 1.20% | 50,598 |
| Dec 6, 2024 | 2.42 | 2.60 | 2.41 | 2.51 | 0.06 | 2.45% | 50,200 |
| Dec 5, 2024 | 2.48 | 2.52 | 2.41 | 2.45 | -0.03 | -1.21% | 19,122 |
| Dec 4, 2024 | 2.47 | 2.57 | 2.42 | 2.48 | -0.07 | -2.75% | 71,130 |
| Dec 3, 2024 | 2.54 | 2.59 | 2.44 | 2.55 | -0.03 | -1.16% | 38,753 |
| Dec 2, 2024 | 2.54 | 2.60 | 2.45 | 2.58 | 0.06 | 2.38% | 67,528 |
| Nov 29, 2024 | 2.48 | 2.60 | 2.41 | 2.52 | 0.04 | 1.61% | 39,500 |
| Nov 27, 2024 | 2.39 | 2.50 | 2.33 | 2.48 | 0.16 | 6.90% | 62,800 |
| Nov 26, 2024 | 2.40 | 2.50 | 2.22 | 2.32 | 0.03 | 1.31% | 80,400 |
| Nov 25, 2024 | 2.19 | 2.37 | 2.11 | 2.29 | 0.14 | 6.51% | 115,461 |
| Nov 22, 2024 | 2.34 | 2.38 | 2.08 | 2.15 | -0.15 | -6.52% | 93,992 |
| Nov 21, 2024 | 2.66 | 2.75 | 2.19 | 2.30 | -0.42 | -15.44% | 171,914 |
| Nov 20, 2024 | 2.77 | 2.81 | 2.62 | 2.72 | -0.07 | -2.51% | 56,600 |
| Nov 19, 2024 | 2.80 | 2.98 | 2.70 | 2.79 | -0.01 | -0.36% | 80,899 |
| Nov 18, 2024 | 3.00 | 3.05 | 2.76 | 2.80 | -0.20 | -6.67% | 81,816 |
| Nov 15, 2024 | 3.11 | 3.25 | 2.85 | 3.00 | -0.14 | -4.46% | 95,600 |
| Nov 14, 2024 | 3.42 | 3.42 | 3.11 | 3.14 | -0.28 | -8.19% | 57,700 |
| Nov 13, 2024 | 3.62 | 3.63 | 3.34 | 3.42 | -0.17 | -4.74% | 60,545 |
| Nov 12, 2024 | 3.67 | 3.84 | 3.51 | 3.59 | -0.11 | -2.97% | 48,445 |
| Nov 11, 2024 | 3.74 | 3.76 | 3.65 | 3.70 | -0.06 | -1.60% | 63,931 |
| Nov 8, 2024 | 3.70 | 3.78 | 3.58 | 3.76 | 0.07 | 1.90% | 60,505 |
| Nov 7, 2024 | 3.85 | 3.89 | 3.65 | 3.69 | -0.15 | -3.91% | 173,419 |
| Nov 6, 2024 | 3.88 | 3.98 | 3.80 | 3.84 | 0.03 | 0.79% | 28,149 |
| Nov 5, 2024 | 3.79 | 4.02 | 3.73 | 3.81 | 0.05 | 1.33% | 53,914 |
| Nov 4, 2024 | 3.78 | 3.85 | 3.75 | 3.76 | -0.08 | -2.08% | 19,832 |
| Nov 1, 2024 | 3.87 | 4.00 | 3.76 | 3.84 | 0.05 | 1.32% | 38,312 |
| Oct 31, 2024 | 3.98 | 3.98 | 3.77 | 3.79 | -0.07 | -1.81% | 22,143 |