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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.89	0.88	0.88	0.9	0.87	24,429
October 15, 2025	0.93	0.89	0.89	0.93	0.89	7,400
October 14, 2025	0.9	0.91	0.91	0.92	0.89	8,900
October 13, 2025	0.89	0.94	0.94	0.94	0.89	15,700
October 10, 2025	0.89	0.9	0.9	0.91	0.89	8,500
October 09, 2025	0.89	0.93	0.93	0.93	0.89	16,728
October 08, 2025	0.9	0.92	0.92	0.92	0.89	21,106
October 07, 2025	0.89	0.9	0.9	0.93	0.89	19,841
October 06, 2025	0.91	0.9	0.9	0.91	0.89	25,712
October 03, 2025	0.92	0.93	0.93	0.93	0.91	3,516
October 02, 2025	0.89	0.92	0.92	0.92	0.89	8,800
October 01, 2025	0.89	0.9	0.9	0.92	0.89	12,800
September 30, 2025	0.92	0.9	0.9	0.93	0.89	9,200
September 29, 2025	0.89	0.91	0.91	0.93	0.89	2,700
September 26, 2025	0.88	0.93	0.93	0.93	0.88	1,200
September 25, 2025	0.89	0.88	0.88	0.93	0.88	4,500
September 24, 2025	0.92	0.9	0.9	0.93	0.9	4,900
September 23, 2025	0.9	0.92	0.92	0.92	0.89	36,100
September 22, 2025	0.9	0.93	0.93	0.94	0.89	6,200
September 19, 2025	0.91	0.92	0.92	0.93	0.91	11,700
September 18, 2025	0.9	0.9	0.9	0.92	0.9	4,100
September 17, 2025	0.92	0.91	0.91	0.93	0.9	9,500
September 16, 2025	0.91	0.9	0.9	0.91	0.9	3,900
September 15, 2025	0.89	0.93	0.93	0.93	0.89	22,700
September 12, 2025	0.89	0.93	0.93	0.93	0.89	24,500
September 11, 2025	0.89	0.92	0.92	0.92	0.89	5,200

HOOKIPA Pharma Inc. (HOOK) OTC