0.8325
price up icon3.93%   0.0315
 
loading

Hookipa Pharma Inc Stock (HOOK) Price History

The historical daily chart and data for Hookipa Pharma Inc stock (HOOK), show that the latest closing stock price as of April 29, 2025, is $0.8325.
  • Hookipa Pharma Inc all-time high stock price is $20.00, occurred on May 18, 2021.
  • The lowest Hookipa Pharma Inc stock price recorded was $0.41 on October 26, 2023. Since then, Hookipa Pharma Inc's stock price has risen over 103.05% to $0.8325 now.
  • The 52-week high stock price for HOOK is $10.50, representing a 1,161% increase from the current share price, occurred on May 23, 2024.
  • The 52-week low stock price for HOOK is $0.721, indicating a -13.39% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Hookipa Pharma Inc (HOOK) stock in the beginning of 2024 was $2.42. The stock closed the year at $0.81, a loss of over -66.53% for the year.
The table below shows more information about HOOK historical price data:
Date High Low High - Low Volume % Change
Apr 29, 2025 $0.8695 $0.8001 $0.0694 1,857.0 +8.04%
Apr 28, 2025 $0.864 $0.801 $0.063 16,533.0 -5.76%
Apr 25, 2025 $0.8795 $0.84 $0.0395 11,634.0 +1.18%
Apr 24, 2025 $0.858 $0.775 $0.083 24,194.0 +7.71%
Apr 23, 2025 $0.8096 $0.7702 $0.0394 41,959.0 +4.00%
Apr 22, 2025 $0.8531 $0.75 $0.1031 7,390.0 +0.00%
Apr 21, 2025 $0.8296 $0.75 $0.0796 47,301.0 -3.01%
Apr 17, 2025 $0.8067 $0.77 $0.0367 7,365.0 +0.00%
Apr 16, 2025 $0.858 $0.7701 $0.0879 17,054.0 -2.48%
Apr 15, 2025 $0.8207 $0.76 $0.0607 31,066.0 +4.29%
Apr 14, 2025 $0.785 $0.75 $0.035 16,243.0 +0.05%
Apr 11, 2025 $0.8073 $0.732 $0.0753 17,570.0 +2.70%
Apr 10, 2025 $0.8376 $0.74 $0.0976 17,675.0 -5.85%
Apr 09, 2025 $0.8764 $0.721 $0.1554 36,714.0 +4.52%
Apr 08, 2025 $0.8118 $0.75 $0.0618 33,974.0 -7.83%
Apr 07, 2025 $0.8875 $0.7559 $0.1316 33,270.0 -1.10%
Apr 04, 2025 $0.899 $0.8249 $0.0741 32,489.0 -3.00%
Apr 03, 2025 $0.9445 $0.8151 $0.1294 108,481.0 -7.22%
Apr 02, 2025 $1.01 $0.88 $0.13 133,923.0 -11.00%
Apr 01, 2025 $1.09 $0.98 $0.11 49,716.0 -4.63%

Hookipa Pharma Inc Stock (HOOK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hookipa Pharma Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HOOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hookipa Pharma Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hookipa Pharma Inc Stock (HOOK) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.09 $0.721 $0.369 686,408.0 -19.87%
Mar, 2025 $1.59 $1.06 $0.5296 943,913.0 -29.41%
Feb, 2025 $1.96 $1.45 $0.5141 1,059,775.0 -21.94%
Jan, 2025 $2.80 $1.72 $1.08 5,018,230.0 -2.49%

Hookipa Pharma Inc Stock (HOOK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.60 $1.75 $0.8503 1,356,493.0 -19.84%
Nov, 2024 $4.02 $2.08 $1.94 1,479,851.0 -33.51%
Oct, 2024 $4.32 $3.41 $0.9055 789,169.0 -11.86%
Sep, 2024 $5.30 $4.16 $1.14 519,972.0 -17.78%
Aug, 2024 $6.00 $4.40 $1.60 622,185.0 -10.14%
Jul, 2024 $6.77 $4.80 $1.97 1,157,857.3 -1.66%
Jun, 2024 $9.09 $5.92 $3.17 976,675.6 -25.47%
May, 2024 $10.50 $7.30 $3.20 1,565,981.2 -10.52%
Apr, 2024 $10.30 $7.00 $3.30 2,845,009.2 +24.62%
Mar, 2024 $8.40 $6.63 $1.77 825,411.6 -7.29%
Feb, 2024 $8.50 $6.00 $2.50 1,158,494.3 +23.65%
Jan, 2024 $8.47 $5.79 $2.68 1,396,970.8 -23.32%

Hookipa Pharma Inc Stock (HOOK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.30 $5.40 $5.90 12,803,077.9 +42.36%
Nov, 2023 $5.88 $4.10 $1.77 1,336,658.3 +31.71%
Oct, 2023 $6.30 $4.10 $2.20 739,819.7 -29.87%
Sep, 2023 $7.55 $5.50 $2.05 703,580.4 -5.95%
Aug, 2023 $8.10 $6.20 $1.90 777,534.3 -17.09%
Jul, 2023 $9.30 $7.22 $2.08 1,360,584.2 -10.23%
Jun, 2023 $12.90 $7.70 $5.20 3,301,531.6 -32.82%
May, 2023 $20.50 $10.00 $10.50 3,989,135.0 +31.00%
Apr, 2023 $11.20 $6.80 $4.40 1,137,981.1 +35.87%
Mar, 2023 $9.50 $6.98 $2.52 383,151.7 -14.91%
Feb, 2023 $10.50 $8.51 $1.99 347,630.4 -13.50%
Jan, 2023 $11.00 $7.82 $3.18 452,666.7 +23.46%
$20.90
price up icon 1.36%
$69.80
price up icon 0.31%
$32.42
price down icon 0.60%
$24.00
price up icon 0.25%
$103.85
price down icon 0.51%
biotechnology ONC
$249.09
price down icon 0.47%
Cap:     |  Volume (24h):