HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
1.250
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
1.225
-0.025 (-2.00%)
After-hours: Jun 27, 2025, 7:08 PM EDT
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 8,254 |
| Jun 26, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 10,828 |
| Jun 25, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.08% | 30,314 |
| Jun 24, 2025 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 40,353 |
| Jun 23, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 38,349 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.23 | 1.29 | 1.29 | -1.15% | 159,594 |
| Jun 18, 2025 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | -0.38% | 63,847 |
| Jun 17, 2025 | 1.44 | 1.47 | 1.30 | 1.31 | 1.31 | -11.49% | 197,229 |
| Jun 16, 2025 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | 4.23% | 75,202 |
| Jun 13, 2025 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 54,669 |
| Jun 12, 2025 | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -4.05% | 68,773 |
| Jun 11, 2025 | 1.54 | 1.54 | 1.39 | 1.48 | 1.48 | -4.52% | 162,168 |
| Jun 10, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 21,831 |
| Jun 9, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 12,912 |
| Jun 6, 2025 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | 1.96% | 32,274 |
| Jun 5, 2025 | 1.57 | 1.65 | 1.50 | 1.53 | 1.53 | -3.16% | 94,295 |
| Jun 4, 2025 | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | - | 19,430 |
| Jun 3, 2025 | 1.56 | 1.65 | 1.51 | 1.58 | 1.58 | 0.64% | 91,215 |
| Jun 2, 2025 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 34,356 |
| May 30, 2025 | 1.60 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 45,751 |
| May 29, 2025 | 1.59 | 1.62 | 1.55 | 1.61 | 1.61 | 1.90% | 17,747 |
| May 28, 2025 | 1.59 | 1.60 | 1.51 | 1.58 | 1.58 | -0.32% | 40,150 |
| May 27, 2025 | 1.51 | 1.60 | 1.48 | 1.59 | 1.59 | 4.97% | 93,770 |
| May 23, 2025 | 1.62 | 1.62 | 1.45 | 1.51 | 1.51 | -6.79% | 226,874 |
| May 22, 2025 | 1.67 | 1.75 | 1.47 | 1.62 | 1.62 | 6.58% | 1,956,151 |
| May 21, 2025 | 1.76 | 1.77 | 1.49 | 1.52 | 1.52 | -12.89% | 96,085 |
| May 20, 2025 | 1.51 | 1.75 | 1.51 | 1.75 | 1.75 | 14.80% | 83,400 |
| May 19, 2025 | 1.57 | 1.60 | 1.48 | 1.52 | 1.52 | -2.56% | 53,875 |
| May 16, 2025 | 1.46 | 1.59 | 1.40 | 1.56 | 1.56 | 7.59% | 82,148 |
| May 15, 2025 | 1.40 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 49,537 |
| May 14, 2025 | 1.39 | 1.47 | 1.32 | 1.41 | 1.41 | 2.92% | 62,638 |
| May 13, 2025 | 1.33 | 1.42 | 1.29 | 1.37 | 1.37 | 2.24% | 44,199 |
| May 12, 2025 | 1.30 | 1.42 | 1.22 | 1.34 | 1.34 | 3.08% | 113,883 |
| May 9, 2025 | 1.49 | 1.55 | 1.30 | 1.30 | 1.30 | -11.56% | 99,719 |
| May 8, 2025 | 1.65 | 1.65 | 1.45 | 1.47 | 1.47 | -8.70% | 101,288 |
| May 7, 2025 | 1.47 | 1.67 | 1.41 | 1.61 | 1.61 | 8.78% | 156,010 |
| May 6, 2025 | 1.26 | 1.54 | 1.14 | 1.48 | 1.48 | 15.62% | 170,047 |
| May 5, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -4.48% | 103,428 |
| May 2, 2025 | 1.44 | 1.50 | 1.25 | 1.34 | 1.34 | 1.52% | 549,689 |
| May 1, 2025 | 1.00 | 1.40 | 0.98 | 1.32 | 1.32 | 38.95% | 1,293,368 |
| Apr 30, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 13.10% | 31,740 |
| Apr 29, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 4.87% | 54,639 |
| Apr 28, 2025 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | -5.76% | 16,533 |
| Apr 25, 2025 | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 1.18% | 11,684 |
| Apr 24, 2025 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 7.71% | 24,565 |
| Apr 23, 2025 | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | 4.00% | 41,959 |
| Apr 22, 2025 | 0.76 | 0.85 | 0.75 | 0.75 | 0.75 | - | 7,893 |
| Apr 21, 2025 | 0.77 | 0.83 | 0.75 | 0.75 | 0.75 | -3.01% | 47,301 |
| Apr 17, 2025 | 0.77 | 0.81 | 0.77 | 0.77 | 0.77 | - | 7,365 |
| Apr 16, 2025 | 0.81 | 0.86 | 0.77 | 0.77 | 0.77 | -2.48% | 17,054 |