Skip to main content
HOOKIPA Pharma Inc. (HOOK)
OTCMKTS · Delayed Price · Currency is USD
1.050
+0.018 (1.69%)
At close: Mar 6, 2026

HOOKIPA Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.051.041.051.051.65%1,433
Mar 5, 20261.011.051.011.031.030.29%18,948
Mar 4, 20261.021.041.021.031.03-0.96%7,434
Mar 3, 20261.021.051.011.041.04-4,277
Mar 2, 20261.001.051.001.041.04-0.95%1,876
Feb 27, 20261.011.051.011.051.050.77%2,574
Feb 26, 20261.011.051.011.041.04-0.76%12,063
Feb 25, 20261.021.051.021.051.053.96%2,623
Feb 24, 20261.011.011.011.011.01-526
Feb 23, 20261.011.041.011.011.01-6,463
Feb 20, 20261.031.031.011.011.01-0.98%3,636
Feb 19, 20261.001.041.001.021.02-2.86%5,237
Feb 18, 20260.991.050.991.051.050.96%418
Feb 17, 20260.991.040.991.041.044.00%4,683
Feb 13, 20261.011.020.991.001.00-2.91%1,496
Feb 12, 20261.031.031.021.031.030.98%2,483
Feb 11, 20261.021.031.021.021.02-3.77%3,294
Feb 10, 20261.021.081.021.061.062.91%21,161
Feb 9, 20261.031.061.021.031.03-1.90%4,514
Feb 6, 20261.051.051.011.051.05-0.94%5,145
Feb 5, 20261.001.060.991.061.060.95%2,276
Feb 4, 20261.011.071.011.051.050.96%13,248
Feb 3, 20261.001.081.001.041.044.00%29,046
Feb 2, 20260.991.000.981.001.000.50%23,250
Jan 30, 20260.961.000.961.001.00-0.24%18,787
Jan 29, 20261.001.000.961.001.00-3,029
Jan 28, 20260.961.000.961.001.000.74%2,108
Jan 27, 20260.921.000.920.990.99-0.73%6,780
Jan 26, 20260.921.000.921.001.00-508
Jan 23, 20261.001.000.921.001.00-0.08%38,583
Jan 22, 20260.891.000.891.001.000.85%5,399
Jan 21, 20260.900.990.900.990.99-1.02%14,785
Jan 20, 20260.911.000.901.001.006.95%15,837
Jan 16, 20260.890.950.890.940.94-0.37%5,769
Jan 15, 20260.910.940.910.940.94-0.16%9,666
Jan 14, 20260.910.940.910.940.94-0.37%4,023
Jan 13, 20260.910.940.910.940.943.91%15,579
Jan 12, 20260.900.920.900.910.91-0.22%3,339
Jan 9, 20260.910.910.900.910.912.25%2,942
Jan 8, 20260.890.890.890.890.89-1.11%7,514
Jan 7, 20260.890.910.890.900.901.12%4,554
Jan 6, 20260.890.890.890.890.89-0.34%1,253
Jan 5, 20260.880.890.880.890.89-0.22%439
Jan 2, 20260.900.910.900.900.900.22%5,903
Dec 31, 20250.870.900.870.890.892.06%7,472
Dec 30, 20250.880.890.880.880.88-0.93%12,472
Dec 29, 20250.880.910.860.880.88-1.87%27,049
Dec 26, 20250.880.900.880.900.900.56%6,670
Dec 24, 20250.880.900.880.900.900.82%4,625
Dec 23, 20250.890.890.880.890.890.88%2,823
Dec 22, 20250.870.890.870.880.88-59,945
Dec 19, 20250.890.900.880.880.88-1.79%13,014
Dec 18, 20250.880.910.880.900.90-0.44%7,380
Dec 17, 20250.870.900.870.900.903.93%57,056
Dec 16, 20250.890.890.870.870.87-1.76%29,747
Dec 15, 20250.870.880.870.880.881.32%4,011
Dec 12, 20250.870.880.870.870.87-1.14%5,249
Dec 11, 20250.870.890.870.880.881.15%28,620
Dec 10, 20250.860.890.860.870.87-1.30%6,427
Dec 9, 20250.870.880.870.880.881.60%990
Dec 8, 20250.860.890.860.870.87-2.52%6,890
Dec 5, 20250.890.890.860.890.890.36%27,584
Dec 4, 20250.860.890.860.890.893.06%19,010
Dec 3, 20250.860.880.850.860.86-1.09%39,416
Dec 2, 20250.860.870.850.870.870.80%76,045
Dec 1, 20250.890.890.840.860.86-3.13%556,256
Nov 28, 20250.890.910.890.890.89-2,561
Nov 26, 20250.890.900.890.890.890.46%7,345
Nov 25, 20250.890.920.890.890.89-0.35%11,757
Nov 24, 20250.880.890.880.890.891.27%13,325
Nov 21, 20250.880.920.880.880.88-0.15%4,002
Nov 20, 20250.880.880.880.880.880.24%4,537
Nov 19, 20250.880.920.880.880.88-2.93%8,193
Nov 18, 20250.860.920.860.900.902.90%9,223
Nov 17, 20250.870.880.860.880.880.55%3,928
Nov 14, 20250.870.870.860.870.87-5,630
Nov 13, 20250.860.870.860.870.87-1,497
Nov 12, 20250.860.920.860.870.87-0.10%20,342
Nov 11, 20250.870.880.870.880.881.76%2,097
Nov 10, 20250.890.900.860.860.86-3.20%22,643
Nov 7, 20250.880.890.880.890.89-1.01%2,144
Nov 6, 20250.880.920.880.900.902.56%2,845
Nov 5, 20250.880.880.880.880.88-0.22%618
Nov 4, 20250.880.880.880.880.88-0.34%631
Nov 3, 20250.880.920.880.880.88-0.56%8,045
Oct 31, 20250.890.940.870.890.890.57%127,519
Oct 30, 20250.870.920.870.880.880.92%18,966
Oct 29, 20250.850.930.850.870.873.81%57,418
Oct 28, 20250.880.890.840.840.84-4.87%214,305
Oct 27, 20250.890.910.880.880.88-1.06%28,718
Oct 24, 20250.890.900.890.890.890.85%2,580
Oct 23, 20250.870.890.870.890.891.72%1,536
Oct 22, 20250.870.900.870.870.87-9,986
Oct 21, 20250.850.920.850.870.87-3,105
Oct 20, 20250.850.920.850.870.87-0.01%12,789
Oct 17, 20250.870.900.850.870.87-0.81%66,483
Oct 16, 20250.890.900.870.880.88-1.44%24,443
Oct 15, 20250.930.930.890.890.89-1.77%7,381
Oct 14, 20250.900.920.890.910.91-3.62%8,858
Oct 13, 20250.890.940.890.940.944.91%15,655