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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.91	0.94	0.94	0.94	0.91	4,977
January 12, 2026	0.9	0.91	0.91	0.92	0.9	3,339
January 09, 2026	0.91	0.91	0.91	0.91	0.9	2,942
January 08, 2026	0.89	0.89	0.89	0.89	0.89	7,514
January 07, 2026	0.89	0.9	0.9	0.91	0.89	4,600
January 06, 2026	0.89	0.89	0.89	0.89	0.89	1,300
January 05, 2026	0.88	0.89	0.89	0.89	0.88	439
January 02, 2026	0.9	0.9	0.9	0.91	0.9	5,903
December 31, 2025	0.87	0.89	0.89	0.9	0.87	7,500
December 30, 2025	0.88	0.88	0.88	0.89	0.88	12,500
December 29, 2025	0.88	0.88	0.88	0.91	0.86	27,049
December 26, 2025	0.88	0.9	0.9	0.9	0.88	6,700
December 24, 2025	0.88	0.9	0.9	0.9	0.88	4,625
December 23, 2025	0.89	0.89	0.89	0.89	0.88	2,823
December 22, 2025	0.87	0.88	0.88	0.89	0.87	59,945
December 19, 2025	0.89	0.88	0.88	0.9	0.88	13,014
December 18, 2025	0.88	0.9	0.9	0.91	0.88	7,400
December 17, 2025	0.87	0.9	0.9	0.9	0.87	57,100
December 16, 2025	0.89	0.87	0.87	0.89	0.87	29,747
December 15, 2025	0.87	0.88	0.88	0.88	0.87	4,011
December 12, 2025	0.87	0.87	0.87	0.88	0.87	5,249
December 11, 2025	0.87	0.88	0.88	0.89	0.87	28,620
December 10, 2025	0.86	0.87	0.87	0.89	0.86	6,427
December 09, 2025	0.87	0.88	0.88	0.88	0.87	1,000
December 08, 2025	0.86	0.87	0.87	0.89	0.86	6,900
December 05, 2025	0.89	0.89	0.89	0.89	0.86	27,600
December 04, 2025	0.86	0.87	0.89	0.87	0.86	19,010
December 03, 2025	0.86	0.86	0.86	0.88	0.85	39,416
December 02, 2025	0.86	0.87	0.87	0.87	0.85	76,045
December 01, 2025	0.89	0.86	0.86	0.89	0.84	556,300
November 28, 2025	0.89	0.89	0.89	0.91	0.89	2,561
November 26, 2025	0.89	0.89	0.89	0.9	0.89	7,345
November 25, 2025	0.89	0.89	0.89	0.92	0.89	11,800
November 24, 2025	0.88	0.89	0.89	0.89	0.88	13,325
November 21, 2025	0.88	0.89	0.89	0.92	0.88	4,000
November 20, 2025	0.88	0.88	0.88	0.88	0.88	4,537
November 19, 2025	0.88	0.88	0.88	0.92	0.88	8,200
November 18, 2025	0.86	0.9	0.9	0.92	0.86	9,223
November 17, 2025	0.87	0.88	0.88	0.88	0.86	3,928
November 14, 2025	0.87	0.87	0.87	0.87	0.86	5,630
November 13, 2025	0.86	0.87	0.87	0.87	0.86	1,500
November 12, 2025	0.86	0.87	0.87	0.92	0.86	20,342
November 11, 2025	0.87	0.88	0.88	0.88	0.87	2,100
November 10, 2025	0.89	0.86	0.86	0.9	0.86	22,600
November 07, 2025	0.88	0.89	0.89	0.89	0.88	2,144
November 06, 2025	0.88	0.9	0.9	0.92	0.88	2,845
November 05, 2025	0.88	0.88	0.88	0.88	0.88	618
November 04, 2025	0.88	0.88	0.88	0.88	0.88	631
November 03, 2025	0.88	0.88	0.88	0.92	0.88	8,045
October 31, 2025	0.89	0.89	0.89	0.94	0.87	127,519
October 30, 2025	0.87	0.88	0.88	0.92	0.87	19,000
October 29, 2025	0.85	0.87	0.87	0.93	0.85	57,418
October 28, 2025	0.88	0.84	0.84	0.89	0.84	214,305
October 27, 2025	0.89	0.88	0.88	0.91	0.88	28,718
October 24, 2025	0.89	0.89	0.89	0.9	0.89	2,600
October 23, 2025	0.87	0.89	0.89	0.89	0.87	1,536
October 22, 2025	0.87	0.87	0.87	0.9	0.87	10,000
October 21, 2025	0.85	0.87	0.87	0.92	0.85	3,105
October 20, 2025	0.85	0.87	0.87	0.92	0.85	12,800
October 17, 2025	0.87	0.87	0.87	0.9	0.85	66,500

HOOKIPA Pharma Inc. (HOOK) OTC