Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.365 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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%)
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.