HOOKIPA Pharma Inc. (HOOK)
OTCMKTS
· Delayed Price · Currency is USD
1.100
0.00 (0.00%)
Apr 27, 2026, 3:28 PM EST
HOOKIPA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 3,508 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,196 |
| Apr 23, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 6,046 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.35% | 6,469 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.21% | 2,312 |
| Apr 20, 2026 | 1.13 | 1.16 | 1.12 | 1.16 | 1.16 | 0.70% | 1,739 |
| Apr 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 847 |
| Apr 16, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | 1.15 | 0.88% | 4,767 |
| Apr 14, 2026 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 53,577 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 16,343 |
| Apr 10, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | - | 10,953 |
| Apr 9, 2026 | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | 1.79% | 25,637 |
| Apr 8, 2026 | 1.14 | 1.15 | 1.09 | 1.12 | 1.12 | -1.75% | 16,289 |
| Apr 7, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 6,320 |
| Apr 6, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | - | 5,756 |
| Apr 2, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 5.50% | 35,936 |
| Apr 1, 2026 | 1.05 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 25,453 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -0.38% | 600 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 975 |
| Mar 27, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -1.94% | 1,866 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 0.93% | 8,913 |
| Mar 25, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | -0.93% | 7,636 |
| Mar 24, 2026 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | -0.92% | 34,171 |
| Mar 23, 2026 | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 6,454 |
| Mar 20, 2026 | 1.04 | 1.08 | 1.01 | 1.05 | 1.05 | -2.78% | 8,244 |
| Mar 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 20,113 |
| Mar 17, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | - | 31,185 |
| Mar 16, 2026 | 1.08 | 1.09 | 1.01 | 1.09 | 1.09 | 1.87% | 52,182 |
| Mar 13, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 1.90% | 9,366 |
| Mar 11, 2026 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | - | 12,232 |
| Mar 10, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | - | 13,391 |
| Mar 9, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | - | 4,080 |
| Mar 6, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.65% | 1,433 |
| Mar 5, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.29% | 18,948 |
| Mar 4, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 7,434 |
| Mar 3, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | - | 4,277 |
| Mar 2, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 1,876 |
| Feb 27, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.77% | 2,574 |
| Feb 26, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | -0.76% | 12,063 |
| Feb 25, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 2,623 |
| Feb 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 526 |
| Feb 23, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 6,463 |
| Feb 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 3,636 |
| Feb 19, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 5,237 |
| Feb 18, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 0.96% | 418 |
| Feb 17, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 4.00% | 4,683 |
| Feb 13, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 1,496 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 2,483 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -3.77% | 3,294 |
| Feb 10, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 21,161 |
| Feb 9, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 4,514 |
| Feb 6, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 5,145 |
| Feb 5, 2026 | 1.00 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 2,276 |
| Feb 4, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 13,248 |
| Feb 3, 2026 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | 4.00% | 29,046 |
| Feb 2, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.50% | 23,250 |
| Jan 30, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.24% | 18,787 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | 3,029 |
| Jan 28, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.74% | 2,108 |
| Jan 27, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | -0.73% | 6,780 |
| Jan 26, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | - | 508 |
| Jan 23, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | -0.08% | 38,583 |
| Jan 22, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 0.85% | 5,399 |
| Jan 21, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | -1.02% | 14,785 |
| Jan 20, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 6.95% | 15,837 |
| Jan 16, 2026 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | -0.37% | 5,769 |
| Jan 15, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.16% | 9,666 |
| Jan 14, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -0.37% | 4,023 |
| Jan 13, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.91% | 15,579 |
| Jan 12, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -0.22% | 3,339 |
| Jan 9, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | 2.25% | 2,942 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 7,514 |
| Jan 7, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 1.12% | 4,554 |
| Jan 6, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.34% | 1,253 |
| Jan 5, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.22% | 439 |
| Jan 2, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | 0.22% | 5,903 |
| Dec 31, 2025 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 2.06% | 7,472 |
| Dec 30, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -0.93% | 12,472 |
| Dec 29, 2025 | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -1.87% | 27,049 |
| Dec 26, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 6,670 |
| Dec 24, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 0.82% | 4,625 |
| Dec 23, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.88% | 2,823 |
| Dec 22, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 59,945 |
| Dec 19, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -1.79% | 13,014 |
| Dec 18, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | -0.44% | 7,380 |
| Dec 17, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 3.93% | 57,056 |
| Dec 16, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.76% | 29,747 |
| Dec 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.32% | 4,011 |
| Dec 12, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 5,249 |
| Dec 11, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 28,620 |
| Dec 10, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -1.30% | 6,427 |
| Dec 9, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.60% | 990 |
| Dec 8, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -2.52% | 6,890 |
| Dec 5, 2025 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | 0.36% | 27,584 |
| Dec 4, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 3.06% | 19,010 |
| Dec 3, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | -1.09% | 39,416 |
| Dec 2, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.80% | 76,045 |
| Dec 1, 2025 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | -3.13% | 556,256 |
| Nov 28, 2025 | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | - | 2,561 |
| Nov 26, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 0.46% | 7,345 |