HOOKIPA Pharma Inc. (HOOK)
0.91
-0.12 (-11.65%)
At close: Apr 02, 2025, 3:59 PM
0.89
-2.58%
After-hours: Apr 02, 2025, 07:51 PM EDT
HOOKIPA Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.06 | 1.09 | 0.98 | 1.03 | -0.05 | -4.63% | 49,680 |
| Mar 31, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | -0.10 | -8.47% | 48,900 |
| Mar 28, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | -0.02 | -1.67% | 35,423 |
| Mar 27, 2025 | 1.21 | 1.21 | 1.17 | 1.20 | -0.02 | -1.64% | 46,449 |
| Mar 26, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | -0.01 | -0.81% | 24,700 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 0.02 | 1.65% | 15,000 |
| Mar 24, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | -0.04 | -3.20% | 21,600 |
| Mar 21, 2025 | 1.30 | 1.33 | 1.20 | 1.25 | 0.02 | 1.63% | 31,700 |
| Mar 20, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 0.01 | 0.82% | 53,813 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | -0.03 | -2.40% | 33,647 |
| Mar 18, 2025 | 1.18 | 1.27 | 1.18 | 1.25 | 0.06 | 5.04% | 28,416 |
| Mar 17, 2025 | 1.20 | 1.35 | 1.17 | 1.19 | 0.02 | 1.71% | 18,398 |
| Mar 14, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 0.00 | 0.00% | 19,000 |
| Mar 13, 2025 | 1.26 | 1.35 | 1.16 | 1.17 | -0.08 | -6.40% | 101,600 |
| Mar 12, 2025 | 1.15 | 1.28 | 1.15 | 1.25 | 0.14 | 12.61% | 51,336 |
| Mar 11, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | -0.09 | -7.50% | 105,800 |
| Mar 10, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | -0.07 | -5.51% | 75,935 |
| Mar 7, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | -0.03 | -2.31% | 22,400 |
| Mar 6, 2025 | 1.34 | 1.40 | 1.25 | 1.30 | -0.04 | -2.99% | 124,200 |
| Mar 5, 2025 | 1.38 | 1.46 | 1.34 | 1.34 | -0.05 | -3.60% | 22,445 |
| Mar 4, 2025 | 1.37 | 1.42 | 1.34 | 1.39 | -0.02 | -1.42% | 85,300 |
| Mar 3, 2025 | 1.51 | 1.59 | 1.41 | 1.41 | -0.12 | -7.84% | 67,914 |
| Feb 28, 2025 | 1.48 | 1.57 | 1.45 | 1.53 | 0.03 | 2.00% | 50,444 |
| 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 |