HOOKIPA Pharma Inc. - HOOK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	0.82	0.82	0.82	0.88	0.82	7,704
August 20, 2025	0.82	0.82	0.82	0.82	0.82	17,800
August 19, 2025	0.82	0.82	0.82	0.89	0.81	75,400
August 18, 2025	0.83	0.85	0.85	0.85	0.82	12,200
August 15, 2025	0.84	0.83	0.83	0.85	0.83	7,300
August 14, 2025	0.85	0.83	0.83	0.86	0.83	75,700
August 13, 2025	0.85	0.85	0.85	0.9	0.85	59,500
August 12, 2025	0.85	0.85	0.85	0.86	0.84	39,800
August 11, 2025	0.88	0.82	0.82	0.89	0.82	283,000
August 08, 2025	0.81	0.88	0.88	0.94	0.81	147,700
August 07, 2025	0.9	0.84	0.84	0.92	0.84	589,400
August 06, 2025	0.92	0.9	0.9	0.93	0.9	125,400
August 05, 2025	0.93	0.92	0.92	0.95	0.9	97,600
August 04, 2025	0.89	0.92	0.92	0.95	0.88	47,207
August 01, 2025	0.87	0.89	0.89	0.9	0.86	28,164
July 31, 2025	0.9	0.89	0.89	0.91	0.87	86,656
July 30, 2025	0.9	0.9	0.9	0.91	0.89	85,400
July 29, 2025	0.91	0.9	0.9	0.95	0.9	252,843
July 28, 2025	0.91	0.92	0.92	0.93	0.89	152,000
July 25, 2025	0.93	0.92	0.92	0.95	0.9	415,967
July 24, 2025	0.97	0.91	0.91	0.98	0.9	187,609
July 23, 2025	0.96	0.97	0.97	1.02	0.91	271,102
July 22, 2025	1.04	0.97	0.97	1.04	0.93	497,001
July 21, 2025	1.13	1.04	1.04	1.16	1.03	399,627
July 18, 2025	1.13	1.14	1.14	1.15	1.13	82,881
July 17, 2025	1.15	1.14	1.14	1.16	1.13	63,407
July 16, 2025	1.17	1.14	1.14	1.18	1.14	82,451
July 15, 2025	1.18	1.17	1.17	1.2	1.14	110,704
July 14, 2025	1.16	1.2	1.2	1.2	1.15	34,900
July 11, 2025	1.21	1.19	1.19	1.24	1.15	47,341
July 10, 2025	1.24	1.23	1.23	1.25	1.19	19,184
July 09, 2025	1.22	1.21	1.21	1.22	1.16	50,500
July 08, 2025	1.15	1.21	1.21	1.22	1.13	75,800
July 07, 2025	1.22	1.18	1.18	1.23	1.18	52,100
July 03, 2025	1.23	1.23	1.23	1.27	1.2	13,921
July 02, 2025	1.25	1.23	1.23	1.29	1.22	65,945
July 01, 2025	1.26	1.25	1.25	1.35	1.24	124,700
June 30, 2025	1.23	1.25	1.25	1.27	1.17	36,430
June 27, 2025	1.25	1.25	1.25	1.27	1.23	8,254
June 26, 2025	1.25	1.25	1.25	1.27	1.23	10,828
June 25, 2025	1.28	1.26	1.26	1.28	1.26	30,314
June 24, 2025	1.28	1.3	1.3	1.3	1.27	40,400
June 23, 2025	1.29	1.27	1.27	1.29	1.27	38,349
June 20, 2025	1.31	1.29	1.29	1.31	1.23	159,600
June 18, 2025	1.3	1.31	1.31	1.34	1.29	63,847
June 17, 2025	1.44	1.31	1.31	1.47	1.3	197,229
June 16, 2025	1.43	1.48	1.48	1.54	1.41	75,202
June 13, 2025	1.42	1.42	1.42	1.44	1.4	54,669
June 12, 2025	1.44	1.42	1.42	1.49	1.42	68,800
June 11, 2025	1.54	1.48	1.48	1.54	1.39	162,200
June 10, 2025	1.52	1.55	1.55	1.55	1.52	21,831
June 09, 2025	1.54	1.53	1.53	1.57	1.52	12,912
June 06, 2025	1.53	1.56	1.56	1.57	1.5	32,300
June 05, 2025	1.56	1.53	1.53	1.65	1.5	94,300
June 04, 2025	1.58	1.58	1.58	1.61	1.56	19,430
June 03, 2025	1.56	1.58	1.58	1.65	1.51	91,215
June 02, 2025	1.6	1.57	1.57	1.6	1.55	34,400
May 30, 2025	1.6	1.59	1.59	1.61	1.51	45,747
May 29, 2025	1.59	1.61	1.61	1.62	1.55	17,747
May 28, 2025	1.59	1.58	1.58	1.6	1.51	40,200

HOOKIPA Pharma Inc. (HOOK) NASDAQ