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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.89	0.9	0.9	0.92	0.89	28,800
September 09, 2025	0.9	0.92	0.92	0.92	0.89	15,500
September 08, 2025	0.89	0.9	0.9	0.95	0.89	27,400
September 05, 2025	0.89	0.95	0.95	0.95	0.89	16,734
September 04, 2025	0.89	0.94	0.94	0.95	0.89	5,900
September 03, 2025	0.89	0.95	0.95	0.95	0.89	9,100
September 02, 2025	0.91	0.9	0.9	0.92	0.89	1,915
August 29, 2025	0.9	0.91	0.91	0.94	0.9	7,300
August 28, 2025	0.91	0.94	0.94	0.94	0.87	42,000
August 27, 2025	0.9	0.95	0.95	0.96	0.87	143,400
August 26, 2025	0.87	0.88	0.88	1.07	0.87	185,200
August 25, 2025	0.86	0.87	0.87	0.89	0.86	27,400
August 22, 2025	0.83	0.87	0.87	0.9	0.83	139,800
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

HOOKIPA Pharma Inc. (HOOK) OTC