5 DAY PERFORMANCE
+44.88%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
-13.62%
6 MONTH PERFORMANCE
-63.13%
YEAR-TO-DATE PERFORMANCE
-8.46%
1 YEAR PERFORMANCE
-75.20%
HOOKIPA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.15 | $1.25 (8.7%) | $1.28 | $1.15 | 51,311 | $15.67 M |
| 03/11/2025 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.11 | 105,800 | $13.92 M |
| 03/10/2025 | $1.24 | $1.20 (-3.23%) | $1.30 | $1.20 | 75,935 | $15.05 M |
| 03/07/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.27 | 22,400 | $15.92 M |
| 03/06/2025 | $1.34 | $1.30 (-2.99%) | $1.40 | $1.25 | 124,200 | $16.30 M |
| 03/05/2025 | $1.38 | $1.34 (-2.9%) | $1.46 | $1.34 | 22,445 | $16.80 M |
| 03/04/2025 | $1.37 | $1.39 (1.46%) | $1.42 | $1.34 | 85,300 | $17.43 M |
| 03/03/2025 | $1.51 | $1.41 (-6.62%) | $1.59 | $1.41 | 67,914 | $17.68 M |
| 02/28/2025 | $1.48 | $1.53 (3.38%) | $1.57 | $1.45 | 50,444 | $19.18 M |
| 02/27/2025 | $1.49 | $1.50 (0.67%) | $1.69 | $1.49 | 42,908 | $18.81 M |
| 02/26/2025 | $1.62 | $1.51 (-6.79%) | $1.69 | $1.49 | 216,100 | $18.93 M |
| 02/25/2025 | $1.72 | $1.63 (-5.23%) | $1.81 | $1.55 | 154,700 | $20.44 M |
| 02/24/2025 | $1.75 | $1.76 (0.57%) | $1.88 | $1.74 | 31,100 | $22.07 M |
| 02/21/2025 | $1.80 | $1.78 (-1.11%) | $1.91 | $1.77 | 38,100 | $22.32 M |
| 02/20/2025 | $1.79 | $1.81 (1.12%) | $1.87 | $1.77 | 37,900 | $22.70 M |
| 02/19/2025 | $1.83 | $1.79 (-2.19%) | $1.90 | $1.78 | 47,510 | $22.44 M |
| 02/18/2025 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.85 | 31,700 | $23.57 M |
| 02/14/2025 | $1.88 | $1.89 (0.53%) | $1.95 | $1.84 | 47,712 | $23.70 M |
| 02/13/2025 | $1.89 | $1.90 (0.53%) | $1.96 | $1.81 | 18,918 | $23.82 M |
| 02/12/2025 | $1.69 | $1.89 (11.83%) | $1.92 | $1.65 | 66,324 | $23.70 M |
| 02/11/2025 | $1.75 | $1.69 (-3.43%) | $1.79 | $1.69 | 59,338 | $21.19 M |
| 02/10/2025 | $1.77 | $1.76 (-0.56%) | $1.86 | $1.75 | 20,540 | $22.07 M |
| 02/07/2025 | $1.88 | $1.78 (-5.32%) | $1.95 | $1.76 | 69,030 | $22.32 M |
| 02/06/2025 | $1.90 | $1.90 (0%) | $1.96 | $1.89 | 36,700 | $23.82 M |
| 02/05/2025 | $1.86 | $1.91 (2.69%) | $1.94 | $1.86 | 13,700 | $23.95 M |
| 02/04/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.84 | 32,400 | $23.57 M |
| 02/03/2025 | $1.95 | $1.91 (-2.05%) | $1.95 | $1.88 | 51,904 | $23.95 M |
| 01/31/2025 | $1.97 | $1.96 (-0.51%) | $2.08 | $1.96 | 33,377 | $24.58 M |
| 01/30/2025 | $1.94 | $2.00 (3.09%) | $2.03 | $1.92 | 29,507 | $25.08 M |
| 01/29/2025 | $1.99 | $1.99 (0%) | $2.09 | $1.90 | 37,600 | $24.95 M |
| 01/28/2025 | $2.10 | $1.96 (-6.67%) | $2.15 | $1.92 | 93,217 | $24.58 M |
| 01/27/2025 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.03 | 42,942 | $26.58 M |
| 01/24/2025 | $2.03 | $2.17 (6.9%) | $2.22 | $2.03 | 86,252 | $27.21 M |
| 01/23/2025 | $1.99 | $2.04 (2.51%) | $2.07 | $1.93 | 24,939 | $25.58 M |
| 01/22/2025 | $2.09 | $1.99 (-4.78%) | $2.10 | $1.92 | 44,900 | $24.95 M |
| 01/21/2025 | $1.97 | $2.04 (3.55%) | $2.07 | $1.93 | 73,649 | $25.58 M |
| 01/17/2025 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.90 | 78,700 | $24.45 M |
| 01/16/2025 | $1.93 | $1.94 (0.52%) | $1.98 | $1.80 | 74,500 | $24.33 M |
| 01/15/2025 | $1.88 | $1.93 (2.66%) | $1.99 | $1.82 | 85,300 | $24.20 M |
| 01/14/2025 | $1.81 | $1.86 (2.76%) | $1.91 | $1.72 | 230,804 | $23.32 M |
| 01/13/2025 | $2.14 | $1.78 (-16.82%) | $2.14 | $1.75 | 444,315 | $22.32 M |
| 01/10/2025 | $1.85 | $2.15 (16.22%) | $2.80 | $1.84 | 2.68 M | $26.96 M |
| 01/08/2025 | $1.90 | $1.86 (-2.11%) | $1.96 | $1.85 | 101,226 | $23.32 M |
| 01/07/2025 | $1.86 | $1.89 (1.61%) | $1.98 | $1.86 | 150,701 | $23.70 M |
| 01/06/2025 | $1.91 | $1.84 (-3.66%) | $1.99 | $1.83 | 112,124 | $23.07 M |
| 01/03/2025 | $1.98 | $1.86 (-6.06%) | $2.00 | $1.85 | 106,764 | $23.32 M |
| 01/02/2025 | $2.27 | $1.95 (-14.1%) | $2.28 | $1.92 | 525,744 | $24.45 M |
| 12/31/2024 | $2.08 | $2.01 (-3.37%) | $2.08 | $1.96 | 51,800 | $25.20 M |
| 12/30/2024 | $1.90 | $2.02 (6.32%) | $2.06 | $1.83 | 61,415 | $25.33 M |
| 12/27/2024 | $1.78 | $1.94 (8.99%) | $1.94 | $1.75 | 144,927 | $24.33 M |
| 12/26/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.78 | 110,414 | $23.20 M |
| 12/24/2024 | $2.04 | $1.90 (-6.86%) | $2.04 | $1.82 | 79,842 | $23.82 M |
| 12/23/2024 | $2.00 | $2.03 (1.5%) | $2.06 | $1.93 | 76,621 | $25.45 M |
| 12/20/2024 | $2.08 | $2.02 (-2.88%) | $2.14 | $2.00 | 73,300 | $25.33 M |
| 12/19/2024 | $2.00 | $2.14 (7%) | $2.16 | $1.96 | 60,304 | $26.83 M |
| 12/18/2024 | $2.11 | $2.00 (-5.21%) | $2.18 | $1.97 | 67,457 | $25.08 M |
| 12/17/2024 | $2.06 | $2.13 (3.4%) | $2.17 | $2.01 | 65,031 | $26.71 M |
| 12/16/2024 | $2.13 | $2.17 (1.88%) | $2.27 | $2.07 | 49,413 | $27.21 M |
| 12/13/2024 | $2.12 | $2.13 (0.47%) | $2.15 | $1.88 | 80,050 | $26.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
