Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.460 -0.060 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.370 1.410 1.330 1.365 9,146 -0.01(-0.36%)
Apr 29, 2024 1.350 1.440 1.341 1.370 20,330 +0.00(+0.00%)
Apr 26, 2024 1.270 1.440 1.270 1.370 39,627 +0.08(+6.20%)
Apr 25, 2024 1.300 1.350 1.270 1.290 23,149 -0.03(-2.27%)
Apr 24, 2024 1.520 1.540 1.300 1.320 37,656 -0.17(-11.41%)
Apr 23, 2024 1.380 1.524 1.290 1.490 70,801 +0.08(+5.67%)
Apr 22, 2024 1.220 1.600 1.220 1.410 322,305 -0.60(-29.85%)
Apr 19, 2024 2.130 2.200 2.010 2.010 157,182 -0.10(-4.82%)
Apr 18, 2024 2.100 2.210 2.040 2.112 28,449 -0.02(-0.85%)
Apr 17, 2024 2.050 2.210 2.000 2.130 21,541 +0.09(+4.41%)
Apr 16, 2024 2.140 2.240 2.040 2.040 25,717 -0.14(-6.42%)
Apr 15, 2024 2.240 2.350 2.160 2.180 10,027 -0.01(-0.46%)
Apr 12, 2024 2.220 2.300 2.180 2.190 16,941 -0.04(-1.79%)
Apr 11, 2024 2.350 2.354 2.080 2.230 34,462 -0.05(-2.19%)
Apr 10, 2024 2.460 2.460 2.220 2.280 35,155 -0.16(-6.56%)
Apr 09, 2024 2.520 2.560 2.380 2.440 17,724 -0.12(-4.69%)
Apr 08, 2024 2.490 2.610 2.470 2.560 16,226 +0.04(+1.59%)
Apr 05, 2024 2.610 2.639 2.485 2.520 29,976 -0.12(-4.55%)
Apr 04, 2024 2.550 2.900 2.410 2.640 122,312 +0.08(+3.13%)
Apr 03, 2024 2.240 2.560 2.245 2.560 45,522 +0.27(+11.79%)
Apr 02, 2024 2.390 2.390 2.220 2.290 26,580 -0.07(-2.97%)
Apr 01, 2024 2.440 2.450 2.310 2.360 39,583 -0.13(-5.22%)
Mar 28, 2024 2.470 2.528 2.420 2.490 21,291 -0.01(-0.40%)
Mar 27, 2024 2.300 2.560 2.220 2.500 51,687 +0.18(+7.76%)
Mar 26, 2024 2.250 2.410 2.250 2.320 32,817 +0.07(+3.11%)
Mar 25, 2024 2.280 2.369 2.210 2.250 8,445 -0.10(-4.26%)
Mar 22, 2024 2.320 2.415 2.050 2.350 25,902 +0.03(+1.29%)
Mar 21, 2024 2.210 2.340 2.200 2.320 14,562 -0.02(-0.85%)
Mar 20, 2024 2.110 2.350 2.050 2.340 12,473 +0.21(+9.86%)
Mar 19, 2024 2.200 2.290 2.070 2.130 24,851 -0.05(-2.29%)
Mar 18, 2024 2.070 2.210 2.070 2.180 45,789 -0.08(-3.54%)
Mar 15, 2024 2.200 2.360 1.960 2.260 40,819 +0.22(+10.78%)
Mar 14, 2024 2.070 2.314 1.890 2.040 50,387 -0.05(-2.39%)
Mar 13, 2024 2.120 2.440 2.020 2.090 74,556 -0.09(-4.13%)
Mar 12, 2024 2.230 2.243 2.080 2.180 28,723 -0.06(-2.68%)
Mar 11, 2024 2.300 2.380 2.150 2.240 25,336 -0.11(-4.68%)
Mar 08, 2024 2.550 2.550 2.250 2.350 45,603 +0.09(+3.98%)
Mar 07, 2024 2.430 2.430 2.220 2.260 28,252 -0.03(-1.31%)
Mar 06, 2024 2.570 2.680 2.180 2.290 107,171 -0.31(-11.92%)
Mar 05, 2024 2.830 2.925 2.520 2.600 60,869 -0.23(-8.13%)
Mar 04, 2024 3.000 3.240 2.830 2.830 50,155 -0.34(-10.73%)
Mar 01, 2024 3.180 3.330 3.000 3.170 93,830 +0.20(+6.73%)
Feb 29, 2024 2.790 3.100 2.756 2.970 70,898 +0.21(+7.61%)
Feb 28, 2024 2.420 2.820 2.336 2.760 104,963 +0.37(+15.48%)
Feb 27, 2024 2.420 2.480 2.280 2.390 57,372 +0.05(+2.14%)
Feb 26, 2024 2.420 2.590 2.260 2.340 45,200 -0.08(-3.31%)
Feb 23, 2024 2.450 2.592 2.300 2.420 99,946 -0.03(-1.22%)
Feb 22, 2024 2.280 2.600 2.170 2.450 75,230 +0.18(+7.93%)
Feb 21, 2024 2.470 2.470 2.060 2.270 53,939 -0.21(-8.47%)
Feb 20, 2024 3.050 3.050 2.330 2.480 54,695 -0.08(-3.13%)
Feb 16, 2024 2.290 3.490 2.040 2.560 427,133 -0.14(-5.19%)
Feb 15, 2024 1.940 2.950 1.930 2.700 623,541 +0.72(+36.36%)
Feb 14, 2024 1.820 2.070 1.820 1.980 146,059 +0.16(+8.79%)
Feb 13, 2024 1.530 2.270 1.530 1.820 471,517 +0.30(+19.74%)
Feb 12, 2024 1.560 1.585 1.500 1.520 43,968 +0.00(+0.00%)
Feb 09, 2024 1.500 1.610 1.490 1.520 49,886 +0.01(+0.59%)
Feb 08, 2024 1.560 1.610 1.511 1.511 110,180 -0.05(-3.13%)
Feb 07, 2024 1.590 1.590 1.514 1.560 36,139 -0.02(-1.27%)
Feb 06, 2024 1.680 1.700 1.500 1.580 143,156 -0.07(-4.24%)
Feb 05, 2024 1.680 1.700 1.600 1.650 35,258 -0.01(-0.60%)
Feb 02, 2024 1.720 1.750 1.620 1.660 59,698 -0.03(-1.78%)
Feb 01, 2024 1.850 2.012 1.660 1.690 161,768 -0.21(-11.05%)
Jan 31, 2024 1.820 2.080 1.721 1.900 58,794 +0.11(+5.98%)
Jan 30, 2024 1.840 1.850 1.740 1.793 37,773 -0.05(-2.57%)
Jan 29, 2024 1.910 1.910 1.790 1.840 48,296 +0.00(+0.00%)
Jan 26, 2024 1.920 2.027 1.800 1.840 55,449 -0.10(-5.15%)
Jan 25, 2024 2.000 2.010 1.880 1.940 43,389 -0.05(-2.51%)
Jan 24, 2024 2.180 2.180 1.940 1.990 82,508 -0.12(-5.69%)
Jan 23, 2024 2.080 2.240 1.970 2.110 96,385 +0.02(+0.96%)
Jan 22, 2024 2.130 2.248 2.050 2.090 53,390 -0.04(-1.88%)
Jan 19, 2024 2.160 2.226 2.070 2.130 40,521 -0.10(-4.48%)
Jan 18, 2024 2.381 2.381 2.110 2.230 53,394 -0.12(-5.11%)
Jan 17, 2024 2.600 2.600 2.300 2.350 42,073 -0.21(-8.20%)
Jan 16, 2024 2.760 2.735 2.540 2.560 34,686 -0.19(-6.91%)
Jan 12, 2024 2.890 2.920 2.710 2.750 30,380 -0.14(-4.84%)
Jan 11, 2024 2.850 3.000 2.750 2.890 29,814 -0.02(-0.69%)
Jan 10, 2024 3.020 3.060 2.800 2.910 75,864 -0.10(-3.32%)
Jan 09, 2024 3.110 3.170 2.900 3.010 55,597 -0.10(-3.22%)
Jan 08, 2024 2.760 3.110 2.710 3.110 81,967 +0.36(+13.09%)
Jan 05, 2024 2.840 2.918 2.700 2.750 34,214 -0.11(-3.85%)
Jan 04, 2024 3.000 3.039 2.830 2.860 61,839 -0.14(-4.67%)
Jan 03, 2024 3.050 3.107 2.930 3.000 26,415 -0.15(-4.76%)
Jan 02, 2024 3.220 3.250 2.950 3.150 53,791 -0.09(-2.78%)
Dec 29, 2023 3.400 3.400 3.176 3.240 72,165 -0.12(-3.57%)
Dec 28, 2023 3.550 3.690 3.360 3.360 34,217 -0.23(-6.41%)
Dec 27, 2023 3.560 3.660 3.500 3.590 14,023 +0.07(+1.99%)
Dec 26, 2023 3.220 3.720 3.220 3.520 66,984 +0.22(+6.67%)
Dec 22, 2023 3.120 3.300 3.050 3.300 28,222 +0.14(+4.43%)
Dec 21, 2023 2.920 3.220 2.760 3.160 148,780 +0.23(+7.85%)
Dec 20, 2023 3.210 3.300 2.870 2.930 64,763 -0.28(-8.72%)
Dec 19, 2023 3.520 3.553 3.210 3.210 57,643 -0.34(-9.58%)
Dec 18, 2023 3.910 3.931 3.290 3.550 61,863 -0.43(-10.80%)
Dec 15, 2023 3.990 4.198 3.930 3.980 59,275 -0.01(-0.25%)
Dec 14, 2023 3.990 4.220 3.800 3.990 66,113 +0.01(+0.25%)
Dec 13, 2023 3.910 4.090 3.743 3.980 70,754 +0.03(+0.76%)
Dec 12, 2023 3.480 4.470 3.400 3.950 257,475 +0.43(+12.22%)
Dec 11, 2023 3.350 3.740 3.170 3.520 94,483 +0.21(+6.34%)
Dec 08, 2023 3.000 3.380 2.960 3.310 99,621 +0.25(+8.17%)
Dec 07, 2023 3.180 3.290 2.665 3.060 247,654 -0.18(-5.56%)
Dec 06, 2023 3.220 3.332 3.050 3.240 70,730 +0.02(+0.62%)
Dec 05, 2023 3.350 3.350 3.120 3.220 30,192 -0.08(-2.42%)
Dec 04, 2023 3.310 3.490 3.220 3.300 30,159 -0.10(-2.94%)
Dec 01, 2023 3.170 3.400 3.170 3.400 32,100 +0.18(+5.59%)
Nov 30, 2023 3.100 3.380 3.020 3.220 43,131 +0.17(+5.40%)
Nov 29, 2023 3.110 3.180 3.010 3.055 39,926 -0.04(-1.45%)
Nov 28, 2023 3.040 3.250 2.990 3.100 55,908 +0.12(+4.03%)
Nov 27, 2023 3.140 3.250 2.950 2.980 67,690 -0.16(-5.10%)
Nov 24, 2023 2.980 3.140 2.980 3.140 22,515 +0.15(+5.02%)
Nov 22, 2023 3.080 3.160 2.890 2.990 95,294 -0.12(-3.86%)
Nov 21, 2023 3.060 3.160 2.580 3.110 91,712 -0.04(-1.27%)
Nov 20, 2023 3.130 3.430 3.011 3.150 86,496 +0.07(+2.27%)
Nov 17, 2023 2.780 3.140 2.780 3.080 49,205 +0.25(+8.64%)
Nov 16, 2023 2.910 3.010 2.550 2.835 136,293 -0.06(-1.94%)
Nov 15, 2023 2.960 3.270 2.760 2.891 53,120 -0.03(-0.99%)
Nov 14, 2023 2.850 3.330 2.850 2.920 107,767 -0.53(-15.33%)
Nov 13, 2023 3.040 3.560 2.884 3.449 163,879 +0.42(+13.82%)
Nov 10, 2023 2.990 3.880 2.990 3.030 343,720 +0.10(+3.41%)
Nov 09, 2023 3.050 3.050 2.826 2.930 70,346 -0.17(-5.48%)
Nov 08, 2023 3.590 3.624 3.090 3.100 88,164 -0.50(-13.89%)
Nov 07, 2023 3.840 3.950 3.600 3.600 29,141 -0.26(-6.74%)
Nov 06, 2023 4.230 4.330 3.780 3.860 29,852 -0.39(-9.18%)
Nov 03, 2023 4.340 4.450 4.200 4.250 26,502 +0.09(+2.16%)
Nov 02, 2023 4.450 4.450 4.160 4.160 26,552 -0.24(-5.45%)
Nov 01, 2023 4.490 4.680 4.360 4.400 17,739 -0.27(-5.78%)
Oct 31, 2023 4.800 4.840 4.612 4.670 17,415 -0.11(-2.30%)
Oct 30, 2023 4.700 4.836 4.640 4.780 11,300 +0.08(+1.70%)
Oct 27, 2023 4.740 4.740 4.463 4.700 21,194 +0.02(+0.43%)
Oct 26, 2023 4.520 4.790 4.450 4.680 18,500 +0.14(+3.08%)
Oct 25, 2023 4.790 5.300 4.350 4.540 88,284 -0.03(-0.66%)
Oct 24, 2023 4.400 4.570 4.310 4.570 22,939 +0.15(+3.39%)
Oct 23, 2023 4.410 4.524 4.340 4.420 18,267 +0.02(+0.45%)
Oct 20, 2023 4.520 4.822 4.320 4.400 27,222 -0.15(-3.30%)
Oct 19, 2023 4.370 4.630 4.220 4.550 50,256 +0.15(+3.41%)
Oct 18, 2023 4.260 4.470 4.260 4.400 26,970 +0.00(+0.00%)
Oct 17, 2023 4.310 4.688 4.251 4.400 75,649 +0.06(+1.38%)
Oct 16, 2023 4.640 4.990 4.300 4.340 36,094 -0.27(-5.86%)
Oct 13, 2023 4.540 5.310 4.300 4.610 228,934 +0.07(+1.54%)
Oct 12, 2023 4.620 4.710 4.450 4.540 23,905 -0.07(-1.52%)
Oct 11, 2023 4.700 4.800 4.540 4.610 19,922 -0.07(-1.50%)
Oct 10, 2023 4.690 4.700 4.660 4.680 7,519 +0.08(+1.74%)
Oct 09, 2023 4.570 4.860 4.570 4.600 24,646 +0.00(+0.00%)
Oct 06, 2023 4.510 4.650 4.510 4.600 15,533 +0.08(+1.77%)
Oct 05, 2023 4.540 4.695 4.520 4.520 40,485 -0.03(-0.66%)
Oct 04, 2023 4.630 4.750 4.550 4.550 22,681 -0.08(-1.73%)
Oct 03, 2023 4.550 4.870 4.550 4.630 19,254 +0.05(+1.09%)
Oct 02, 2023 4.820 4.980 4.510 4.580 28,164 -0.41(-8.22%)
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%)
Sep 01, 2023 7.450 7.600 7.186 7.370 11,544 -0.08(-1.07%)
Aug 31, 2023 7.530 7.790 7.365 7.450 11,117 -0.25(-3.25%)
Aug 30, 2023 7.540 7.850 7.350 7.700 22,423 +0.42(+5.77%)
Aug 29, 2023 7.270 7.583 7.170 7.280 11,652 +0.14(+1.96%)
Aug 28, 2023 7.420 7.480 7.020 7.140 20,957 -0.09(-1.24%)
Aug 25, 2023 7.130 7.290 7.060 7.230 10,830 -0.13(-1.77%)
Aug 24, 2023 7.610 7.610 7.120 7.360 29,695 +0.05(+0.68%)
Aug 23, 2023 7.100 7.650 7.100 7.310 31,261 +0.23(+3.25%)
Aug 22, 2023 7.260 7.760 7.000 7.080 17,160 -0.17(-2.34%)
Aug 21, 2023 7.430 7.550 7.180 7.250 12,145 +0.10(+1.40%)
Aug 18, 2023 6.810 7.150 6.810 7.150 20,078 +0.37(+5.46%)
Aug 17, 2023 6.940 7.058 6.780 6.780 8,097 +0.03(+0.44%)
Aug 16, 2023 6.915 7.000 6.687 6.750 14,421 -0.24(-3.43%)
Aug 15, 2023 7.040 7.251 6.800 6.990 30,717 +0.10(+1.45%)
Aug 14, 2023 7.080 7.110 6.890 6.890 16,073 -0.32(-4.44%)
Aug 11, 2023 7.100 7.210 6.800 7.210 10,212 +0.29(+4.19%)
Aug 10, 2023 7.160 7.180 6.700 6.920 14,079 +0.00(+0.00%)
Aug 09, 2023 7.320 7.320 6.900 6.920 18,533 -0.38(-5.21%)
Aug 08, 2023 7.690 7.750 6.990 7.300 46,293 -0.30(-3.95%)
Aug 07, 2023 7.980 8.270 7.600 7.600 14,512 -0.35(-4.40%)
Aug 04, 2023 8.040 8.040 7.860 7.950 8,557 -0.02(-0.25%)
Aug 03, 2023 7.800 8.152 7.800 7.970 8,133 +0.00(+0.00%)
Aug 02, 2023 7.910 8.313 7.900 7.970 6,955 -0.13(-1.60%)
Aug 01, 2023 7.840 8.200 7.833 8.100 6,277 +0.15(+1.89%)
Jul 31, 2023 8.020 8.125 7.825 7.950 12,347 +0.12(+1.53%)
Jul 28, 2023 8.210 8.220 7.830 7.830 31,430 -0.13(-1.69%)
Jul 27, 2023 8.090 8.240 7.880 7.965 32,241 -0.04(-0.56%)
Jul 26, 2023 8.000 8.090 7.610 8.010 31,873 +0.01(+0.12%)
Jul 25, 2023 8.110 8.170 7.850 8.000 20,719 +0.08(+1.01%)
Jul 24, 2023 8.920 8.920 7.800 7.920 73,321 -1.11(-12.29%)
Jul 21, 2023 9.510 9.710 9.020 9.030 33,069 -0.37(-3.94%)
Jul 20, 2023 9.710 9.867 9.400 9.400 9,704 -0.36(-3.69%)
Jul 19, 2023 9.760 9.970 9.500 9.760 22,863 +0.00(+0.00%)
Jul 18, 2023 9.810 9.980 9.560 9.760 18,982 -0.24(-2.40%)
Jul 17, 2023 10.11 10.23 9.700 10.00 13,075 +0.01(+0.10%)
Jul 14, 2023 10.49 10.49 9.670 9.990 19,870 -0.45(-4.31%)
Jul 13, 2023 10.16 10.68 10.05 10.44 23,150 +0.40(+3.98%)
Jul 12, 2023 10.46 10.81 10.02 10.04 34,803 -0.42(-4.02%)
Jul 11, 2023 9.850 11.07 9.610 10.46 59,836 +0.55(+5.55%)
Jul 10, 2023 9.500 10.37 9.500 9.910 79,914 +0.27(+2.80%)
Jul 07, 2023 9.690 10.20 9.450 9.640 32,042 +0.02(+0.21%)
Jul 06, 2023 10.35 10.35 9.610 9.620 48,312 -0.83(-7.94%)
Jul 05, 2023 10.73 11.00 10.23 10.45 36,823 -0.45(-4.13%)
Jul 03, 2023 10.51 10.94 10.51 10.90 6,409 +0.40(+3.81%)
Jun 30, 2023 10.23 10.96 10.23 10.50 24,993 +0.24(+2.34%)
Jun 29, 2023 10.67 10.86 10.26 10.26 14,401 -0.49(-4.56%)
Jun 28, 2023 10.36 10.98 10.36 10.75 72,817 +0.37(+3.56%)
Jun 27, 2023 10.58 10.68 10.25 10.38 37,943 -0.34(-3.17%)
Jun 26, 2023 11.26 11.45 10.54 10.72 42,362 -0.57(-5.05%)
Jun 23, 2023 12.08 12.08 11.27 11.29 39,862 -0.73(-6.07%)
Jun 22, 2023 12.00 12.24 11.55 12.02 50,856 +0.31(+2.65%)
Jun 21, 2023 12.35 12.50 11.70 11.71 21,449 -1.04(-8.16%)
Jun 20, 2023 11.68 12.88 11.31 12.75 80,346 +1.07(+9.16%)
Jun 16, 2023 11.65 11.74 11.25 11.68 70,653 +0.11(+0.95%)
Jun 15, 2023 11.21 11.90 11.20 11.57 59,867 -1.63(-12.36%)
May 08, 2023 13.65 13.65 13.03 13.20 3,294 +0.19(+1.43%)
May 05, 2023 13.00 13.40 12.93 13.02 4,419 -0.09(-0.67%)
May 04, 2023 13.00 13.51 12.94 13.10 2,921 +0.17(+1.33%)
May 03, 2023 13.40 13.63 12.32 12.93 12,034 -0.51(-3.78%)
May 02, 2023 13.40 14.16 13.40 13.44 4,052 -0.25(-1.83%)
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.