HOOKIPA Pharma Inc. (HOOK) Charts

$2.11

south_east
-$0.06 (-2.77%)
Day's range
$2.1
Day's range
$2.19

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