HOOKIPA Pharma Inc. (HOOK)
NASDAQ: HOOK · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: May 12, 2025, 4:00 PM
1.260
-0.080 (-5.96%)
After-hours: May 12, 2025, 5:07 PM EDT
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.30 | 1.42 | 1.22 | 1.34 | 1.34 | 3.08% | 113,514 |
| 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 |
| Apr 15, 2025 | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | 4.29% | 31,066 |
| Apr 14, 2025 | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 0.05% | 16,243 |
| Apr 11, 2025 | 0.75 | 0.81 | 0.73 | 0.76 | 0.76 | 2.70% | 17,620 |
| Apr 10, 2025 | 0.78 | 0.84 | 0.74 | 0.74 | 0.74 | -5.85% | 17,675 |
| Apr 9, 2025 | 0.77 | 0.88 | 0.72 | 0.79 | 0.79 | 4.52% | 37,114 |
| Apr 8, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.83% | 44,716 |
| Apr 7, 2025 | 0.83 | 0.89 | 0.76 | 0.82 | 0.82 | -1.10% | 33,356 |
| Apr 4, 2025 | 0.86 | 0.90 | 0.82 | 0.83 | 0.83 | -3.00% | 32,489 |
| Apr 3, 2025 | 0.90 | 0.94 | 0.82 | 0.85 | 0.85 | -7.22% | 108,636 |
| Apr 2, 2025 | 1.01 | 1.01 | 0.88 | 0.92 | 0.92 | -11.00% | 141,643 |
| Apr 1, 2025 | 1.06 | 1.09 | 0.98 | 1.03 | 1.03 | -4.63% | 49,877 |
| Mar 31, 2025 | 1.17 | 1.17 | 1.06 | 1.08 | 1.08 | -8.47% | 48,866 |
| Mar 28, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -1.67% | 35,423 |
| Mar 27, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 46,449 |
| Mar 26, 2025 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 24,665 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 14,962 |
| Mar 24, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 21,592 |
| Mar 21, 2025 | 1.30 | 1.33 | 1.20 | 1.25 | 1.25 | 1.63% | 31,676 |
| Mar 20, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 0.82% | 53,813 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.18 | 1.22 | 1.22 | -2.40% | 33,647 |
| Mar 18, 2025 | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | 5.04% | 28,416 |
| Mar 17, 2025 | 1.20 | 1.35 | 1.17 | 1.19 | 1.19 | 1.71% | 18,398 |
| Mar 14, 2025 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | - | 18,967 |
| Mar 13, 2025 | 1.26 | 1.35 | 1.16 | 1.17 | 1.17 | -6.40% | 101,563 |
| Mar 12, 2025 | 1.15 | 1.28 | 1.15 | 1.25 | 1.25 | 12.61% | 51,336 |
| Mar 11, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -7.50% | 105,771 |
| Mar 10, 2025 | 1.24 | 1.30 | 1.20 | 1.20 | 1.20 | -5.51% | 75,499 |
| Mar 7, 2025 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 22,358 |
| Mar 6, 2025 | 1.34 | 1.40 | 1.25 | 1.30 | 1.30 | -2.99% | 124,179 |
| Mar 5, 2025 | 1.38 | 1.46 | 1.34 | 1.34 | 1.34 | -3.60% | 22,445 |
| Mar 4, 2025 | 1.37 | 1.42 | 1.34 | 1.39 | 1.39 | -1.42% | 85,275 |
| Mar 3, 2025 | 1.51 | 1.59 | 1.41 | 1.41 | 1.41 | -7.84% | 67,914 |