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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 5.800 6.200 5.702 6.006 22,449 -0.00(-0.03%)
Dec 29, 2022 5.600 6.200 5.328 6.008 29,039 +0.57(+10.56%)
Dec 28, 2022 5.630 5.900 5.200 5.434 34,252 -0.27(-4.67%)
Dec 27, 2022 5.962 6.350 5.630 5.700 14,563 -0.32(-5.28%)
Dec 23, 2022 6.200 6.398 5.626 6.018 10,861 -0.18(-2.97%)
Dec 22, 2022 7.000 7.000 5.644 6.202 10,832 -0.34(-5.14%)
Dec 21, 2022 6.200 6.800 6.200 6.538 10,093 +0.32(+5.15%)
Dec 20, 2022 6.400 6.516 6.016 6.218 5,856 +0.01(+0.13%)
Dec 19, 2022 6.208 6.798 5.688 6.210 19,456 -0.19(-2.97%)
Dec 16, 2022 6.600 7.000 6.186 6.400 10,110 -0.20(-3.03%)
Dec 15, 2022 6.200 6.988 6.120 6.600 6,543 +0.30(+4.76%)
Dec 14, 2022 6.510 6.816 6.204 6.300 11,732 +0.10(+1.61%)
Dec 13, 2022 6.512 7.000 6.120 6.200 15,714 -0.50(-7.44%)
Dec 12, 2022 7.340 7.552 6.502 6.698 17,938 -0.44(-6.19%)
Dec 09, 2022 7.378 7.500 7.110 7.140 11,306 -0.23(-3.09%)
Dec 08, 2022 7.600 7.600 7.206 7.368 3,666 +0.02(+0.27%)
Dec 07, 2022 7.354 7.658 7.200 7.348 7,395 -0.19(-2.57%)
Dec 06, 2022 7.400 7.746 7.220 7.542 5,374 -0.08(-1.05%)
Dec 05, 2022 7.690 8.200 7.510 7.622 15,824 +0.02(+0.24%)
Dec 02, 2022 7.200 7.780 7.120 7.604 5,603 +0.32(+4.42%)
Dec 01, 2022 7.800 7.810 7.104 7.282 15,212 -0.02(-0.30%)
Nov 30, 2022 7.600 7.998 7.210 7.304 16,584 -0.46(-5.97%)
Nov 29, 2022 7.800 8.000 7.520 7.768 4,098 +0.17(+2.21%)
Nov 28, 2022 7.744 8.000 7.474 7.600 12,193 -0.40(-4.95%)
Nov 25, 2022 7.798 8.200 7.744 7.996 5,754 -0.00(-0.05%)
Nov 23, 2022 8.000 8.200 7.744 8.000 4,687 +0.20(+2.56%)
Nov 22, 2022 9.000 9.000 7.600 7.800 22,571 -1.10(-12.38%)
Nov 21, 2022 9.600 9.600 8.800 8.902 5,017 -0.58(-6.08%)
Nov 18, 2022 10.30 10.30 9.246 9.478 7,066 -0.66(-6.53%)
Nov 17, 2022 9.200 11.00 9.200 10.14 15,960 +0.34(+3.49%)
Nov 16, 2022 8.560 9.922 8.560 9.798 23,170 +1.00(+11.37%)
Nov 15, 2022 8.000 9.200 8.000 8.798 18,490 +0.79(+9.89%)
Nov 14, 2022 7.500 8.400 7.500 8.006 16,792 +0.41(+5.34%)
Nov 11, 2022 7.400 7.774 7.210 7.600 20,591 +0.20(+2.65%)
Nov 10, 2022 7.800 8.000 7.354 7.404 11,927 -0.35(-4.54%)
Nov 09, 2022 8.380 8.400 7.630 7.756 18,316 -0.58(-7.00%)
Nov 08, 2022 8.662 8.998 8.054 8.340 19,845 -0.52(-5.89%)
Nov 07, 2022 9.400 9.420 8.800 8.862 9,208 -0.56(-5.92%)
Nov 04, 2022 12.00 12.00 8.800 9.420 74,899 -2.97(-23.98%)
Nov 03, 2022 11.99 12.60 11.99 12.39 4,470 +0.49(+4.12%)
Nov 02, 2022 12.20 12.47 11.80 11.90 8,173 +0.05(+0.42%)
Nov 01, 2022 10.35 12.26 10.35 11.85 6,157 +1.20(+11.29%)
Oct 31, 2022 10.80 11.00 10.28 10.65 4,607 -0.31(-2.83%)
Oct 28, 2022 10.77 11.00 10.27 10.96 6,875 +0.26(+2.45%)
Oct 27, 2022 10.24 10.82 10.24 10.70 5,816 +0.33(+3.16%)
Oct 26, 2022 9.500 10.50 9.500 10.37 12,225 +0.83(+8.68%)
Oct 25, 2022 9.090 9.600 9.090 9.542 3,596 +0.17(+1.81%)
Oct 24, 2022 9.998 9.998 9.224 9.372 8,166 -0.49(-4.99%)
Oct 21, 2022 10.00 10.00 9.676 9.864 8,072 +0.01(+0.14%)
Oct 20, 2022 9.200 10.00 9.200 9.850 6,076 +0.42(+4.50%)
Oct 19, 2022 9.800 10.00 9.400 9.426 1,945 -0.09(-0.97%)
Oct 18, 2022 9.200 9.800 9.122 9.518 4,588 +0.21(+2.28%)
Oct 17, 2022 9.000 9.600 9.000 9.306 3,904 +0.11(+1.17%)
Oct 14, 2022 9.002 9.200 9.002 9.198 3,006 +0.20(+2.18%)
Oct 13, 2022 9.200 9.542 8.800 9.002 6,940 -0.26(-2.79%)
Oct 12, 2022 10.20 10.20 8.800 9.260 9,242 -0.04(-0.43%)
Oct 11, 2022 10.40 10.40 9.300 9.300 10,750 -0.94(-9.16%)
Oct 10, 2022 9.680 10.40 9.584 10.24 3,395 +0.42(+4.24%)
Oct 07, 2022 10.00 10.40 9.580 9.822 6,023 -0.38(-3.74%)
Oct 06, 2022 10.20 10.40 10.00 10.20 3,613 +0.00(+0.04%)
Oct 05, 2022 10.20 10.40 9.842 10.20 4,495 +0.23(+2.29%)
Oct 04, 2022 9.800 10.40 9.824 9.972 7,504 -0.15(-1.48%)
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.