-
5 DAY PERFORMANCE
-18.42% -
1 MONTH PERFORMANCE
-32.28% -
3 MONTH PERFORMANCE
-42.59% -
6 MONTH PERFORMANCE
-65.77% -
YEAR-TO-DATE PERFORMANCE
-65.56% -
1 YEAR PERFORMANCE
-46.24%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.00 | $2.78 (-7.33%) | $3.05 | $2.76 | 81,640 | $34.86 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 |
| 09/20/2024 | $4.64 | $4.74 (2.16%) | $4.74 | $4.61 | 15,974 | $59.43 M |
| 09/19/2024 | $4.75 | $4.72 (-0.63%) | $4.75 | $4.60 | 45,610 | $59.18 M |
| 09/18/2024 | $4.75 | $4.62 (-2.74%) | $4.89 | $4.56 | 51,236 | $57.93 M |
| 09/17/2024 | $4.88 | $4.78 (-2.05%) | $4.99 | $4.76 | 17,210 | $59.94 M |
| 09/16/2024 | $4.92 | $4.86 (-1.22%) | $5.00 | $4.75 | 19,100 | $60.94 M |
| 09/13/2024 | $5.04 | $4.99 (-0.99%) | $5.30 | $4.82 | 25,905 | $62.57 M |
| 09/12/2024 | $5.16 | $5.10 (-1.16%) | $5.27 | $4.93 | 25,500 | $63.95 M |
| 09/11/2024 | $4.80 | $5.28 (10%) | $5.29 | $4.80 | 19,100 | $66.20 M |
| 09/10/2024 | $4.80 | $4.91 (2.29%) | $5.04 | $4.64 | 19,444 | $61.57 M |
| 09/09/2024 | $4.71 | $4.84 (2.76%) | $4.94 | $4.71 | 12,800 | $60.69 M |
| 09/06/2024 | $5.02 | $4.74 (-5.58%) | $5.19 | $4.59 | 55,801 | $59.43 M |
| 09/05/2024 | $5.10 | $5.11 (0.2%) | $5.13 | $5.01 | 10,000 | $64.07 M |
| 09/04/2024 | $5.04 | $5.09 (0.99%) | $5.23 | $5.02 | 14,408 | $63.82 M |
| 09/03/2024 | $5.11 | $5.10 (-0.2%) | $5.22 | $5.05 | 15,700 | $63.95 M |
| 08/30/2024 | $5.25 | $5.23 (-0.38%) | $5.27 | $5.08 | 11,410 | $65.58 M |
| 08/29/2024 | $5.27 | $5.21 (-1.14%) | $5.29 | $5.10 | 17,436 | $65.33 M |
| 08/28/2024 | $5.52 | $5.17 (-6.34%) | $5.58 | $5.08 | 38,800 | $64.83 M |
| 08/27/2024 | $5.40 | $5.65 (4.63%) | $5.66 | $5.24 | 11,816 | $70.84 M |
| 08/26/2024 | $5.41 | $5.43 (0.37%) | $5.44 | $5.20 | 10,325 | $68.09 M |
| 08/23/2024 | $5.00 | $5.32 (6.4%) | $5.34 | $4.90 | 20,322 | $66.71 M |
| 08/22/2024 | $5.13 | $5.12 (-0.19%) | $5.15 | $4.84 | 12,840 | $64.20 M |
| 08/21/2024 | $5.00 | $5.10 (2%) | $5.10 | $4.80 | 10,005 | $63.95 M |
| 08/20/2024 | $4.99 | $4.99 (0%) | $5.05 | $4.89 | 5,431 | $62.57 M |
| 08/19/2024 | $4.84 | $5.01 (3.51%) | $5.20 | $4.74 | 49,000 | $62.82 M |