5 DAY PERFORMANCE
+6.03%
1 MONTH PERFORMANCE
+8.76%
3 MONTH PERFORMANCE
-44.18%
6 MONTH PERFORMANCE
-65.69%
YEAR-TO-DATE PERFORMANCE
+4.98%
1 YEAR PERFORMANCE
-69.90%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/27/2025 | $2.15 | $2.10 (-2.32%) | $2.19 | $2.10 | 18,305 | $26.96 M |
01/24/2025 | $2.03 | $2.17 (6.9%) | $2.22 | $2.03 | 85,078 | $27.21 M |
01/23/2025 | $1.99 | $2.04 (2.51%) | $2.07 | $1.93 | 24,939 | $25.58 M |
01/22/2025 | $2.09 | $1.99 (-4.78%) | $2.10 | $1.92 | 44,900 | $24.95 M |
01/21/2025 | $1.97 | $2.04 (3.55%) | $2.07 | $1.93 | 73,649 | $25.58 M |
01/17/2025 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.90 | 78,700 | $24.45 M |
01/16/2025 | $1.93 | $1.94 (0.52%) | $1.98 | $1.80 | 74,500 | $24.33 M |
01/15/2025 | $1.88 | $1.93 (2.66%) | $1.99 | $1.82 | 85,300 | $24.20 M |
01/14/2025 | $1.81 | $1.86 (2.76%) | $1.91 | $1.72 | 230,804 | $23.32 M |
01/13/2025 | $2.14 | $1.78 (-16.82%) | $2.14 | $1.75 | 444,315 | $22.32 M |
01/10/2025 | $1.85 | $2.15 (16.22%) | $2.80 | $1.84 | 2.68 M | $26.96 M |
01/08/2025 | $1.90 | $1.86 (-2.11%) | $1.96 | $1.85 | 101,226 | $23.32 M |
01/07/2025 | $1.86 | $1.89 (1.61%) | $1.98 | $1.86 | 150,701 | $23.70 M |
01/06/2025 | $1.91 | $1.84 (-3.66%) | $1.99 | $1.83 | 112,124 | $23.07 M |
01/03/2025 | $1.98 | $1.86 (-6.06%) | $2.00 | $1.85 | 106,764 | $23.32 M |
01/02/2025 | $2.27 | $1.95 (-14.1%) | $2.28 | $1.92 | 525,744 | $24.45 M |
12/31/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.96 | 51,800 | $25.20 M |
12/30/2024 | $1.90 | $2.02 (6.32%) | $2.06 | $1.83 | 61,415 | $25.33 M |
12/27/2024 | $1.78 | $1.94 (8.99%) | $1.94 | $1.75 | 144,927 | $24.33 M |
12/26/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.78 | 110,414 | $23.20 M |
12/24/2024 | $2.04 | $1.90 (-6.86%) | $2.04 | $1.82 | 79,842 | $23.82 M |
12/23/2024 | $2.00 | $2.03 (1.5%) | $2.06 | $1.93 | 76,621 | $25.45 M |
12/20/2024 | $2.08 | $2.02 (-2.88%) | $2.14 | $2.00 | 73,300 | $25.33 M |
12/19/2024 | $2.00 | $2.14 (7%) | $2.16 | $1.96 | 60,304 | $26.83 M |
12/18/2024 | $2.11 | $2.00 (-5.21%) | $2.18 | $1.97 | 67,457 | $25.08 M |
12/17/2024 | $2.06 | $2.13 (3.4%) | $2.17 | $2.01 | 65,031 | $26.71 M |
12/16/2024 | $2.13 | $2.17 (1.88%) | $2.27 | $2.07 | 49,413 | $27.21 M |
12/13/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $1.88 | 80,050 | $26.71 M |
12/12/2024 | $2.21 | $2.14 (-3.17%) | $2.47 | $2.10 | 76,800 | $26.83 M |
12/11/2024 | $2.35 | $2.22 (-5.53%) | $2.43 | $2.15 | 66,726 | $27.84 M |
12/10/2024 | $2.52 | $2.41 (-4.37%) | $2.52 | $2.30 | 50,835 | $30.22 M |
12/09/2024 | $2.50 | $2.54 (1.6%) | $2.55 | $2.42 | 50,598 | $31.85 M |
12/06/2024 | $2.42 | $2.51 (3.72%) | $2.60 | $2.41 | 50,200 | $31.47 M |
12/05/2024 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.41 | 19,122 | $30.72 M |
12/04/2024 | $2.47 | $2.48 (0.4%) | $2.57 | $2.42 | 71,130 | $31.10 M |
12/03/2024 | $2.54 | $2.55 (0.39%) | $2.59 | $2.44 | 38,753 | $31.97 M |
12/02/2024 | $2.54 | $2.58 (1.57%) | $2.60 | $2.45 | 67,528 | $32.35 M |
11/29/2024 | $2.48 | $2.52 (1.61%) | $2.60 | $2.41 | 39,500 | $31.60 M |
11/27/2024 | $2.39 | $2.48 (3.77%) | $2.50 | $2.33 | 62,800 | $31.10 M |
11/26/2024 | $2.40 | $2.32 (-3.33%) | $2.50 | $2.22 | 80,400 | $29.09 M |
11/25/2024 | $2.19 | $2.29 (4.57%) | $2.37 | $2.11 | 115,461 | $28.71 M |
11/22/2024 | $2.34 | $2.15 (-8.12%) | $2.38 | $2.08 | 93,992 | $26.96 M |
11/21/2024 | $2.66 | $2.30 (-13.53%) | $2.75 | $2.19 | 171,914 | $28.84 M |
11/20/2024 | $2.77 | $2.72 (-1.81%) | $2.81 | $2.62 | 56,600 | $34.11 M |
11/19/2024 | $2.80 | $2.79 (-0.36%) | $2.98 | $2.70 | 80,899 | $34.98 M |
11/18/2024 | $3.00 | $2.80 (-6.67%) | $3.05 | $2.76 | 81,816 | $35.11 M |
11/15/2024 | $3.11 | $3.00 (-3.54%) | $3.25 | $2.85 | 95,600 | $37.62 M |
11/14/2024 | $3.42 | $3.14 (-8.19%) | $3.42 | $3.11 | 57,700 | $39.37 M |
11/13/2024 | $3.62 | $3.42 (-5.52%) | $3.63 | $3.34 | 60,545 | $42.88 M |
11/12/2024 | $3.67 | $3.59 (-2.18%) | $3.84 | $3.51 | 48,445 | $45.01 M |
11/11/2024 | $3.74 | $3.70 (-1.07%) | $3.76 | $3.65 | 63,931 | $46.39 M |
11/08/2024 | $3.70 | $3.76 (1.62%) | $3.78 | $3.58 | 60,505 | $47.15 M |
11/07/2024 | $3.85 | $3.69 (-4.16%) | $3.89 | $3.65 | 173,419 | $46.27 M |
11/06/2024 | $3.88 | $3.84 (-1.03%) | $3.98 | $3.80 | 28,149 | $48.15 M |
11/05/2024 | $3.79 | $3.81 (0.53%) | $4.02 | $3.73 | 53,914 | $47.77 M |
11/04/2024 | $3.78 | $3.76 (-0.53%) | $3.85 | $3.75 | 19,832 | $47.15 M |
11/01/2024 | $3.87 | $3.84 (-0.78%) | $4.00 | $3.76 | 38,312 | $48.15 M |
10/31/2024 | $3.98 | $3.79 (-4.77%) | $3.98 | $3.77 | 22,143 | $47.52 M |
10/30/2024 | $3.72 | $3.86 (3.76%) | $4.11 | $3.72 | 115,044 | $48.40 M |
10/29/2024 | $3.82 | $3.73 (-2.36%) | $3.86 | $3.68 | 51,365 | $46.77 M |
10/28/2024 | $3.80 | $3.82 (0.53%) | $4.02 | $3.78 | 27,921 | $47.90 M |