5 DAY PERFORMANCE
-7.83%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
-57.81%
6 MONTH PERFORMANCE
-68.99%
YEAR-TO-DATE PERFORMANCE
-75.31%
1 YEAR PERFORMANCE
-76.83%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.08 | $2.02 (-2.88%) | $2.14 | $2.00 | 73,259 | $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 |
| 10/25/2024 | $3.91 | $3.78 (-3.32%) | $4.01 | $3.76 | 34,500 | $47.40 M |
| 10/24/2024 | $3.98 | $3.91 (-1.76%) | $4.02 | $3.83 | 36,807 | $49.03 M |
| 10/23/2024 | $3.96 | $3.85 (-2.78%) | $4.08 | $3.81 | 22,800 | $48.27 M |
| 10/22/2024 | $4.08 | $3.98 (-2.45%) | $4.13 | $3.94 | 33,500 | $49.90 M |
| 10/21/2024 | $4.16 | $3.99 (-4.09%) | $4.20 | $3.92 | 21,100 | $50.03 M |
| 10/18/2024 | $4.22 | $4.12 (-2.37%) | $4.31 | $4.03 | 32,707 | $51.66 M |
| 10/17/2024 | $3.95 | $4.17 (5.57%) | $4.32 | $3.90 | 22,601 | $52.29 M |
| 10/16/2024 | $3.61 | $3.90 (8.03%) | $3.90 | $3.61 | 18,844 | $48.90 M |
| 10/15/2024 | $3.70 | $3.65 (-1.35%) | $3.71 | $3.60 | 20,900 | $45.77 M |
| 10/14/2024 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.41 | 56,500 | $46.39 M |
| 10/11/2024 | $3.80 | $3.71 (-2.37%) | $3.97 | $3.62 | 94,100 | $46.52 M |
| 10/10/2024 | $3.80 | $3.89 (2.37%) | $3.98 | $3.75 | 19,000 | $48.78 M |
| 10/09/2024 | $3.94 | $3.82 (-3.05%) | $4.08 | $3.82 | 20,407 | $47.90 M |
| 10/08/2024 | $4.03 | $3.93 (-2.48%) | $4.06 | $3.91 | 11,609 | $49.28 M |
| 10/07/2024 | $4.02 | $4.02 (0%) | $4.10 | $3.95 | 21,346 | $50.41 M |
| 10/04/2024 | $4.25 | $4.05 (-4.71%) | $4.28 | $4.00 | 24,335 | $50.78 M |
| 10/03/2024 | $4.01 | $4.10 (2.24%) | $4.25 | $4.01 | 10,904 | $51.41 M |
| 10/02/2024 | $4.09 | $4.06 (-0.73%) | $4.10 | $3.91 | 36,240 | $50.91 M |
| 10/01/2024 | $4.24 | $4.06 (-4.25%) | $4.26 | $4.06 | 37,200 | $50.91 M |
| 09/30/2024 | $4.21 | $4.30 (2.14%) | $4.40 | $4.21 | 13,900 | $53.92 M |
| 09/27/2024 | $4.25 | $4.24 (-0.24%) | $4.37 | $4.21 | 20,800 | $53.16 M |
| 09/26/2024 | $4.30 | $4.19 (-2.56%) | $4.42 | $4.16 | 34,300 | $52.54 M |
| 09/25/2024 | $4.43 | $4.25 (-4.06%) | $4.49 | $4.25 | 31,900 | $53.29 M |
| 09/24/2024 | $4.65 | $4.50 (-3.23%) | $4.72 | $4.32 | 27,514 | $56.42 M |
| 09/23/2024 | $4.74 | $4.56 (-3.8%) | $4.74 | $4.22 | 49,100 | $57.18 M |