Indicators

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.100 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.550	5.040	4.510	4.990	60,714	+0.15(+2.99%)
Sep 28, 2023	4.520	4.890	4.520	4.845	36,832	+0.25(+5.33%)
Sep 27, 2023	4.850	4.980	4.510	4.600	37,708	-0.22(-4.56%)
Sep 26, 2023	4.990	5.125	4.800	4.820	27,657	-0.10(-2.03%)
Sep 25, 2023	4.910	5.030	4.920	4.920	13,117	-0.10(-1.99%)
Sep 22, 2023	5.480	5.515	5.000	5.020	47,792	-0.43(-7.89%)
Sep 21, 2023	5.610	5.765	5.450	5.450	19,949	-0.07(-1.27%)
Sep 20, 2023	5.900	5.930	5.460	5.520	29,956	-0.31(-5.32%)
Sep 19, 2023	5.680	6.140	5.680	5.830	47,249	+0.26(+4.67%)
Sep 18, 2023	5.580	5.620	5.300	5.570	25,653	+0.32(+6.10%)
Sep 15, 2023	5.410	5.643	5.250	5.250	36,064	-0.28(-5.06%)
Sep 14, 2023	5.610	5.700	5.280	5.530	65,076	+0.06(+1.10%)
Sep 13, 2023	5.819	6.189	5.450	5.470	40,435	-0.42(-7.13%)
Sep 12, 2023	6.120	6.290	5.790	5.890	33,745	-0.43(-6.73%)
Sep 11, 2023	6.270	6.360	6.200	6.315	13,784	-0.14(-2.24%)
Sep 08, 2023	6.470	6.510	5.770	6.460	99,213	-0.04(-0.62%)
Sep 07, 2023	7.450	7.454	6.420	6.500	83,228	-0.78(-10.71%)
Sep 06, 2023	7.420	7.420	7.120	7.280	11,807	-0.17(-2.28%)
Sep 05, 2023	7.250	7.450	7.031	7.450	19,643	+0.08(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.