5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
-19.61%
3 MONTH PERFORMANCE
+49.09%
6 MONTH PERFORMANCE
-33.87%
YEAR-TO-DATE PERFORMANCE
-38.81%
1 YEAR PERFORMANCE
-78.23%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.20 | 13.92 K | $14.83 M |
07/02/2025 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.22 | 65.95 K | $14.83 M |
07/01/2025 | $1.26 | $1.25 (-0.79%) | $1.35 | $1.24 | 124.70 K | $15.07 M |
06/30/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.17 | 36.43 K | $15.07 M |
06/27/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 8.30 K | $15.07 M |
06/26/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 10.83 K | $15.07 M |
06/25/2025 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 30.31 K | $15.19 M |
06/24/2025 | $1.28 | $1.30 (1.56%) | $1.30 | $1.27 | 40.40 K | $15.67 M |
06/23/2025 | $1.29 | $1.27 (-1.55%) | $1.29 | $1.27 | 38.35 K | $15.31 M |
06/20/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.23 | 159.60 K | $15.55 M |
06/18/2025 | $1.30 | $1.31 (0.77%) | $1.34 | $1.29 | 63.85 K | $15.79 M |
06/17/2025 | $1.44 | $1.31 (-9.03%) | $1.47 | $1.30 | 197.23 K | $15.79 M |
06/16/2025 | $1.43 | $1.48 (3.5%) | $1.54 | $1.41 | 75.20 K | $17.84 M |
06/13/2025 | $1.42 | $1.42 (0%) | $1.44 | $1.40 | 54.67 K | $17.12 M |
06/12/2025 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.42 | 68.80 K | $17.12 M |
06/11/2025 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.39 | 162.20 K | $17.84 M |
06/10/2025 | $1.52 | $1.55 (1.97%) | $1.55 | $1.52 | 21.83 K | $18.68 M |
06/09/2025 | $1.54 | $1.53 (-0.65%) | $1.57 | $1.52 | 12.91 K | $18.44 M |
06/06/2025 | $1.53 | $1.56 (1.96%) | $1.57 | $1.50 | 32.30 K | $18.81 M |
06/05/2025 | $1.56 | $1.53 (-1.92%) | $1.65 | $1.50 | 94.30 K | $18.44 M |
06/04/2025 | $1.58 | $1.58 (0%) | $1.61 | $1.56 | 19.43 K | $19.05 M |
06/03/2025 | $1.56 | $1.58 (1.28%) | $1.65 | $1.51 | 91.22 K | $19.05 M |
06/02/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.55 | 34.40 K | $18.93 M |
05/30/2025 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.51 | 45.80 K | $19.17 M |
05/29/2025 | $1.59 | $1.61 (1.26%) | $1.62 | $1.55 | 17.75 K | $19.41 M |
05/28/2025 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.51 | 40.20 K | $19.05 M |
05/27/2025 | $1.51 | $1.59 (5.3%) | $1.60 | $1.48 | 93.77 K | $19.17 M |
05/23/2025 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.45 | 226.87 K | $18.20 M |
05/22/2025 | $1.67 | $1.62 (-2.99%) | $1.75 | $1.47 | 1.96 M | $19.53 M |
05/21/2025 | $1.76 | $1.52 (-13.64%) | $1.77 | $1.49 | 96.10 K | $18.32 M |
05/20/2025 | $1.51 | $1.75 (15.89%) | $1.75 | $1.51 | 83.40 K | $21.10 M |
05/19/2025 | $1.57 | $1.52 (-3.18%) | $1.60 | $1.48 | 53.90 K | $18.32 M |
05/16/2025 | $1.46 | $1.56 (6.85%) | $1.59 | $1.40 | 82.15 K | $18.81 M |
05/15/2025 | $1.40 | $1.45 (3.57%) | $1.47 | $1.39 | 49.54 K | $17.48 M |
05/14/2025 | $1.39 | $1.41 (1.44%) | $1.47 | $1.31 | 62.64 K | $17.00 M |
05/13/2025 | $1.33 | $1.37 (3.01%) | $1.42 | $1.29 | 44.20 K | $16.51 M |
05/12/2025 | $1.30 | $1.34 (3.08%) | $1.42 | $1.21 | 113.90 K | $16.15 M |
05/09/2025 | $1.49 | $1.30 (-12.75%) | $1.55 | $1.30 | 99.72 K | $15.67 M |
05/08/2025 | $1.65 | $1.47 (-10.91%) | $1.65 | $1.45 | 101.30 K | $17.72 M |
05/07/2025 | $1.47 | $1.61 (9.52%) | $1.67 | $1.41 | 156.01 K | $19.41 M |
05/06/2025 | $1.26 | $1.48 (17.46%) | $1.54 | $1.14 | 170.05 K | $17.84 M |
05/05/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.25 | 103.43 K | $15.43 M |
05/02/2025 | $1.44 | $1.34 (-6.94%) | $1.50 | $1.25 | 549.70 K | $16.15 M |
05/01/2025 | $1.00 | $1.32 (32.01%) | $1.40 | $0.98 | 1.29 M | $15.91 M |
04/30/2025 | $0.87 | $0.95 (9.32%) | $0.98 | $0.87 | 31.74 K | $11.45 M |
04/29/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.80 | 54.64 K | $10.13 M |
04/28/2025 | $0.85 | $0.80 (-5.76%) | $0.86 | $0.80 | 16.53 K | $9.66 M |
04/25/2025 | $0.85 | $0.85 (-0.01%) | $0.88 | $0.84 | 11.70 K | $10.66 M |
04/24/2025 | $0.78 | $0.84 (8.4%) | $0.86 | $0.78 | 24.60 K | $10.53 M |
04/23/2025 | $0.81 | $0.78 (-3.66%) | $0.81 | $0.77 | 42.00 K | $9.78 M |
04/22/2025 | $0.76 | $0.75 (-1.32%) | $0.85 | $0.75 | 7.90 K | $9.40 M |
04/21/2025 | $0.77 | $0.75 (-2.6%) | $0.83 | $0.75 | 47.30 K | $9.40 M |
04/17/2025 | $0.77 | $0.77 (0.43%) | $0.81 | $0.77 | 7.40 K | $9.70 M |
04/16/2025 | $0.81 | $0.77 (-3.94%) | $0.86 | $0.77 | 17.10 K | $9.70 M |
04/15/2025 | $0.76 | $0.79 (4.34%) | $0.82 | $0.76 | 31.10 K | $9.94 M |
04/14/2025 | $0.76 | $0.76 (0.56%) | $0.79 | $0.75 | 16.24 K | $9.53 M |
04/11/2025 | $0.75 | $0.76 (1.51%) | $0.81 | $0.73 | 17.62 K | $9.53 M |
04/10/2025 | $0.78 | $0.74 (-5.13%) | $0.84 | $0.74 | 17.70 K | $9.28 M |
04/09/2025 | $0.77 | $0.79 (2.08%) | $0.88 | $0.72 | 37.11 K | $9.86 M |
04/08/2025 | $0.81 | $0.75 (-7.37%) | $0.81 | $0.75 | 44.72 K | $9.43 M |
04/07/2025 | $0.83 | $0.82 (-1.1%) | $0.89 | $0.76 | 33.36 K | $10.23 M |