5 DAY PERFORMANCE
+45.88%
1 MONTH PERFORMANCE
+20.39%
3 MONTH PERFORMANCE
-36.73%
6 MONTH PERFORMANCE
-67.71%
YEAR-TO-DATE PERFORMANCE
-38.31%
1 YEAR PERFORMANCE
-86.21%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.00 | $1.21 (20.63%) | $1.36 | $0.98 | 811,488 | $12.96 M |
| 04/30/2025 | $0.87 | $0.95 (9.32%) | $0.98 | $0.87 | 31,740 | $11.45 M |
| 04/29/2025 | $0.83 | $0.84 (1.2%) | $0.87 | $0.80 | 54,639 | $10.13 M |
| 04/28/2025 | $0.85 | $0.80 (-5.76%) | $0.86 | $0.80 | 16,533 | $9.66 M |
| 04/25/2025 | $0.85 | $0.85 (-0.01%) | $0.88 | $0.84 | 11,700 | $10.66 M |
| 04/24/2025 | $0.78 | $0.84 (8.4%) | $0.86 | $0.78 | 24,600 | $10.53 M |
| 04/23/2025 | $0.81 | $0.78 (-3.66%) | $0.81 | $0.77 | 42,000 | $9.78 M |
| 04/22/2025 | $0.76 | $0.75 (-1.32%) | $0.85 | $0.75 | 7,900 | $9.40 M |
| 04/21/2025 | $0.77 | $0.75 (-2.6%) | $0.83 | $0.75 | 47,301 | $9.40 M |
| 04/17/2025 | $0.77 | $0.77 (0.43%) | $0.81 | $0.77 | 7,400 | $9.70 M |
| 04/16/2025 | $0.81 | $0.77 (-3.94%) | $0.86 | $0.77 | 17,100 | $9.70 M |
| 04/15/2025 | $0.76 | $0.79 (4.34%) | $0.82 | $0.76 | 31,100 | $9.94 M |
| 04/14/2025 | $0.76 | $0.76 (0.56%) | $0.79 | $0.75 | 16,243 | $9.53 M |
| 04/11/2025 | $0.75 | $0.76 (1.51%) | $0.81 | $0.73 | 17,620 | $9.53 M |
| 04/10/2025 | $0.78 | $0.74 (-5.13%) | $0.84 | $0.74 | 17,700 | $9.28 M |
| 04/09/2025 | $0.77 | $0.79 (2.08%) | $0.88 | $0.72 | 37,114 | $9.86 M |
| 04/08/2025 | $0.81 | $0.75 (-7.37%) | $0.81 | $0.75 | 44,716 | $9.43 M |
| 04/07/2025 | $0.83 | $0.82 (-1.1%) | $0.89 | $0.76 | 33,356 | $10.23 M |
| 04/04/2025 | $0.86 | $0.83 (-4.07%) | $0.90 | $0.82 | 32,500 | $10.34 M |
| 04/03/2025 | $0.90 | $0.85 (-5.63%) | $0.94 | $0.82 | 108,636 | $10.66 M |
| 04/02/2025 | $1.01 | $0.92 (-9.24%) | $1.01 | $0.88 | 141,643 | $11.49 M |
| 04/01/2025 | $1.06 | $1.03 (-2.83%) | $1.09 | $0.98 | 49,900 | $12.91 M |
| 03/31/2025 | $1.17 | $1.08 (-7.69%) | $1.17 | $1.06 | 48,900 | $13.54 M |
| 03/28/2025 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.17 | 35,423 | $14.80 M |
| 03/27/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.17 | 46,449 | $15.05 M |
| 03/26/2025 | $1.22 | $1.22 (0%) | $1.24 | $1.20 | 24,700 | $15.30 M |
| 03/25/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 15,000 | $15.42 M |
| 03/24/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 21,600 | $15.17 M |
| 03/21/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.20 | 31,700 | $15.67 M |
| 03/20/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.17 | 53,813 | $15.42 M |
| 03/19/2025 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.18 | 33,647 | $15.30 M |
| 03/18/2025 | $1.18 | $1.25 (5.93%) | $1.27 | $1.18 | 28,416 | $15.67 M |
| 03/17/2025 | $1.20 | $1.19 (-0.83%) | $1.35 | $1.17 | 18,398 | $14.92 M |
| 03/14/2025 | $1.17 | $1.17 (0%) | $1.23 | $1.17 | 19,000 | $14.67 M |
| 03/13/2025 | $1.26 | $1.17 (-7.14%) | $1.35 | $1.16 | 101,600 | $14.67 M |
| 03/12/2025 | $1.15 | $1.25 (8.7%) | $1.28 | $1.15 | 51,336 | $15.67 M |
| 03/11/2025 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.11 | 105,800 | $13.92 M |
| 03/10/2025 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.20 | 75,935 | $15.05 M |
| 03/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 22,400 | $15.92 M |
| 03/06/2025 | $1.34 | $1.30 (-2.99%) | $1.40 | $1.25 | 124,200 | $16.30 M |
| 03/05/2025 | $1.38 | $1.34 (-2.9%) | $1.46 | $1.34 | 22,445 | $16.80 M |
| 03/04/2025 | $1.37 | $1.39 (1.46%) | $1.42 | $1.34 | 85,300 | $17.43 M |
| 03/03/2025 | $1.51 | $1.41 (-6.62%) | $1.59 | $1.41 | 67,914 | $17.68 M |
| 02/28/2025 | $1.48 | $1.53 (3.38%) | $1.57 | $1.45 | 50,444 | $19.18 M |
| 02/27/2025 | $1.49 | $1.50 (0.67%) | $1.69 | $1.49 | 42,908 | $18.81 M |
| 02/26/2025 | $1.62 | $1.51 (-6.79%) | $1.69 | $1.49 | 216,100 | $18.93 M |
| 02/25/2025 | $1.72 | $1.63 (-5.23%) | $1.81 | $1.55 | 154,700 | $20.44 M |
| 02/24/2025 | $1.75 | $1.76 (0.57%) | $1.88 | $1.74 | 31,100 | $22.07 M |
| 02/21/2025 | $1.80 | $1.78 (-1.11%) | $1.91 | $1.77 | 38,100 | $22.32 M |
| 02/20/2025 | $1.79 | $1.81 (1.12%) | $1.87 | $1.77 | 37,900 | $22.70 M |
| 02/19/2025 | $1.83 | $1.79 (-2.19%) | $1.90 | $1.78 | 47,510 | $22.44 M |
| 02/18/2025 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.85 | 31,700 | $23.57 M |
| 02/14/2025 | $1.88 | $1.89 (0.53%) | $1.95 | $1.84 | 47,712 | $23.70 M |
| 02/13/2025 | $1.89 | $1.90 (0.53%) | $1.96 | $1.81 | 18,918 | $23.82 M |
| 02/12/2025 | $1.69 | $1.89 (11.83%) | $1.92 | $1.65 | 66,324 | $23.70 M |
| 02/11/2025 | $1.75 | $1.69 (-3.43%) | $1.79 | $1.69 | 59,338 | $21.19 M |
| 02/10/2025 | $1.77 | $1.76 (-0.56%) | $1.86 | $1.75 | 20,540 | $22.07 M |
| 02/07/2025 | $1.88 | $1.78 (-5.32%) | $1.95 | $1.76 | 69,030 | $22.32 M |
| 02/06/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.89 | 36,700 | $23.82 M |
| 02/05/2025 | $1.86 | $1.91 (2.69%) | $1.94 | $1.86 | 13,700 | $23.95 M |
| 02/04/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.84 | 32,400 | $23.57 M |
| 02/03/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.88 | 51,904 | $23.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
