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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Dec 31, 2019 102.60 107.80 100.20 107.20 6,590 +3.40(+3.28%)
Dec 30, 2019 109.80 110.00 100.60 103.80 9,095 -6.00(-5.46%)
Dec 27, 2019 110.40 112.00 106.52 109.80 6,900 -0.40(-0.36%)
Dec 26, 2019 114.60 119.00 105.20 110.20 15,411 -3.80(-3.33%)
Dec 24, 2019 109.40 115.80 108.20 114.00 15,540 +6.40(+5.95%)
Dec 23, 2019 100.20 107.80 96.00 107.60 11,861 +6.80(+6.75%)
Dec 20, 2019 98.00 101.00 94.00 100.80 11,135 +3.00(+3.07%)
Dec 19, 2019 100.60 103.80 97.20 97.80 5,762 -3.20(-3.17%)
Dec 18, 2019 94.40 104.00 93.00 101.00 13,925 +4.60(+4.77%)
Dec 17, 2019 104.00 106.80 94.20 96.40 24,742 -8.40(-8.02%)
Dec 16, 2019 109.00 110.00 103.20 104.80 10,956 -2.20(-2.06%)
Dec 13, 2019 104.00 109.60 104.00 107.00 11,565 +2.00(+1.90%)
Dec 12, 2019 104.80 107.00 102.40 105.00 12,786 -0.20(-0.19%)
Dec 11, 2019 112.20 113.00 105.00 105.20 17,952 -5.40(-4.88%)
Dec 10, 2019 115.20 120.00 109.80 110.60 24,094 -1.60(-1.43%)
Dec 09, 2019 103.80 113.00 101.00 112.20 24,113 +8.40(+8.09%)
Dec 06, 2019 106.00 112.00 101.60 103.80 21,700 -4.00(-3.71%)
Dec 05, 2019 116.20 130.60 106.20 107.80 68,307 -5.20(-4.60%)
Dec 04, 2019 118.60 120.20 112.20 113.00 27,985 -7.00(-5.83%)
Dec 03, 2019 112.80 127.40 109.20 120.00 50,295 -1.00(-0.83%)
Dec 02, 2019 139.80 144.00 116.00 121.00 108,342 -18.80(-13.45%)
Nov 29, 2019 130.20 152.00 128.00 139.80 306,980 +14.40(+11.48%)
Nov 27, 2019 98.60 167.00 94.00 125.40 1,128,775 +33.00(+35.71%)
Nov 26, 2019 71.20 93.80 70.00 92.40 184,644 +20.60(+28.69%)
Nov 25, 2019 71.40 73.40 68.60 71.80 28,549 +0.20(+0.28%)
Nov 22, 2019 67.80 73.60 64.00 71.60 96,250 +3.80(+5.60%)
Nov 21, 2019 86.00 91.00 67.20 67.80 1,374,490 +18.80(+38.37%)
Nov 20, 2019 51.00 52.00 48.20 49.00 37,699 -2.00(-3.92%)
Nov 19, 2019 48.00 52.20 48.00 51.00 3,772 +1.20(+2.41%)
Nov 18, 2019 52.80 53.80 49.40 49.80 7,153 -3.60(-6.74%)
Nov 15, 2019 54.40 57.58 52.80 53.40 3,865 -1.60(-2.91%)
Nov 14, 2019 58.00 58.00 54.40 55.00 3,691 -2.20(-3.85%)
Nov 13, 2019 59.60 61.60 56.00 57.20 4,907 -3.60(-5.92%)
Nov 12, 2019 61.00 63.60 59.20 60.80 4,316 -0.60(-0.98%)
Nov 11, 2019 64.40 65.60 60.40 61.40 2,545 -3.80(-5.83%)
Nov 08, 2019 61.80 67.60 60.14 65.20 6,600 +3.60(+5.84%)
Nov 07, 2019 61.20 68.20 61.20 61.60 35,094 +2.60(+4.41%)
Nov 06, 2019 62.20 62.40 57.20 59.00 4,886 -3.00(-4.84%)
Nov 05, 2019 63.20 64.00 61.60 62.00 1,609 -2.00(-3.12%)
Nov 04, 2019 62.20 65.00 62.20 64.00 1,745 +1.80(+2.89%)
Nov 01, 2019 62.60 67.00 61.40 62.20 7,235 -0.60(-0.96%)
Oct 31, 2019 63.20 64.40 60.20 62.80 3,227 +0.00(+0.00%)
Oct 30, 2019 62.80 65.00 61.00 62.80 7,950 -0.60(-0.95%)
Oct 29, 2019 65.80 66.20 62.60 63.40 7,574 -3.40(-5.09%)
Oct 28, 2019 67.40 68.80 65.00 66.80 6,900 -0.40(-0.60%)
Oct 25, 2019 71.40 71.40 65.60 67.20 15,190 -4.20(-5.88%)
Oct 24, 2019 69.00 75.60 69.00 71.40 24,124 +2.40(+3.48%)
Oct 23, 2019 68.60 71.00 66.00 69.00 18,151 +1.40(+2.07%)
Oct 22, 2019 67.80 69.00 64.80 67.60 12,263 -0.60(-0.88%)
Oct 21, 2019 67.40 70.00 64.80 68.20 22,632 -0.20(-0.29%)
Oct 18, 2019 65.40 74.00 61.00 68.40 104,500 -3.20(-4.47%)
Oct 17, 2019 84.80 111.80 70.00 71.60 1,894,944 -15.40(-17.70%)
Oct 16, 2019 53.00 53.00 47.00 87.00 53,469 +34.40(+65.40%)
Oct 15, 2019 44.80 52.60 44.01 52.60 4,559 +7.60(+16.89%)
Oct 14, 2019 45.60 45.60 40.60 45.00 2,423 -0.80(-1.75%)
Oct 11, 2019 46.00 49.20 45.40 45.80 875 -0.40(-0.87%)
Oct 10, 2019 48.80 48.80 46.00 46.20 1,042 -1.80(-3.75%)
Oct 09, 2019 50.00 50.00 47.40 48.00 1,661 -1.40(-2.83%)
Oct 08, 2019 47.80 51.40 47.40 49.40 1,375 +2.40(+5.11%)
Oct 07, 2019 48.20 52.38 45.20 47.00 506 -0.80(-1.67%)
Oct 04, 2019 48.00 53.80 45.83 47.80 435 +0.00(+0.00%)
Oct 03, 2019 49.00 53.60 46.00 47.80 9,189 -1.20(-2.45%)
Oct 02, 2019 46.20 49.00 44.40 49.00 3,679 +3.60(+7.93%)
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.