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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.260 +0.020 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
May 01, 2023 13.49 14.59 13.31 13.69 6,038 -0.22(-1.58%)
Apr 28, 2023 14.00 14.41 13.70 13.91 3,681 +0.40(+2.93%)
Apr 27, 2023 13.60 13.80 13.34 13.51 6,160 -0.09(-0.68%)
Apr 26, 2023 13.60 14.32 13.60 13.61 4,320 -0.40(-2.83%)
Apr 25, 2023 14.07 15.00 13.92 14.00 3,517 +0.08(+0.56%)
Apr 24, 2023 14.40 14.61 13.60 13.92 2,849 -0.47(-3.27%)
Apr 21, 2023 15.38 15.52 13.60 14.39 8,459 -0.41(-2.74%)
Apr 20, 2023 15.60 15.80 14.22 14.80 8,545 -0.83(-5.31%)
Apr 19, 2023 15.74 15.80 15.20 15.63 10,027 -0.05(-0.32%)
Apr 18, 2023 15.00 16.00 14.93 15.68 7,446 +0.61(+4.03%)
Apr 17, 2023 14.80 15.50 14.64 15.07 4,976 -0.13(-0.84%)
Apr 14, 2023 15.51 15.51 14.75 15.20 2,801 -0.31(-2.00%)
Apr 13, 2023 15.20 16.00 15.20 15.51 5,921 +0.15(+0.98%)
Apr 12, 2023 14.80 15.67 14.60 15.36 8,293 +0.36(+2.39%)
Apr 11, 2023 14.40 15.30 14.40 15.00 5,146 +0.40(+2.75%)
Apr 10, 2023 13.92 15.00 13.80 14.60 7,134 +0.40(+2.82%)
Apr 06, 2023 14.20 14.75 13.60 14.20 5,536 -0.01(-0.04%)
Apr 05, 2023 14.40 15.20 14.20 14.21 6,961 -0.51(-3.48%)
Apr 04, 2023 14.52 14.80 14.04 14.72 4,286 +0.20(+1.36%)
Apr 03, 2023 15.60 15.60 14.51 14.52 3,161 -1.01(-6.50%)
Mar 31, 2023 15.00 15.75 14.72 15.53 7,150 +0.70(+4.73%)
Mar 30, 2023 13.80 15.00 13.80 14.83 15,715 +1.20(+8.79%)
Mar 29, 2023 14.00 14.00 13.42 13.63 7,012 +0.03(+0.19%)
Mar 28, 2023 13.80 13.96 13.40 13.60 2,781 +0.02(+0.18%)
Mar 27, 2023 13.00 13.96 13.00 13.58 6,423 +0.08(+0.62%)
Mar 24, 2023 13.41 13.90 13.00 13.50 5,267 -0.00(-0.03%)
Mar 23, 2023 13.40 14.22 13.40 13.50 3,027 -0.12(-0.90%)
Mar 22, 2023 14.40 14.73 13.60 13.62 4,786 -0.68(-4.75%)
Mar 21, 2023 14.80 14.80 14.12 14.30 3,149 +0.14(+1.00%)
Mar 20, 2023 14.40 14.68 13.32 14.16 8,311 -0.24(-1.69%)
Mar 17, 2023 14.60 15.50 14.20 14.40 8,262 -0.55(-3.65%)
Mar 16, 2023 15.60 15.60 14.24 14.95 4,996 -0.08(-0.53%)
Mar 15, 2023 15.60 15.70 14.66 15.03 5,570 -0.20(-1.31%)
Mar 14, 2023 14.80 16.00 14.66 15.23 9,469 +0.63(+4.32%)
Mar 13, 2023 15.20 15.40 14.60 14.60 3,798 -0.60(-3.95%)
Mar 10, 2023 14.60 16.00 14.60 15.20 4,277 +0.10(+0.65%)
Mar 09, 2023 16.01 16.40 14.66 15.10 5,055 -0.74(-4.70%)
Mar 08, 2023 16.18 16.18 15.40 15.85 4,881 -0.33(-2.04%)
Mar 07, 2023 16.60 16.76 16.00 16.18 4,075 -0.33(-1.99%)
Mar 06, 2023 17.40 17.40 16.20 16.50 10,040 -0.85(-4.92%)
Mar 03, 2023 16.56 17.36 16.00 17.36 22,217 +1.48(+9.31%)
Mar 02, 2023 16.00 16.72 15.24 15.88 10,799 -0.02(-0.13%)
Mar 01, 2023 17.00 17.01 15.24 15.90 20,270 -1.57(-8.99%)
Feb 28, 2023 15.80 17.60 15.50 17.47 29,479 +1.47(+9.19%)
Feb 27, 2023 13.40 16.20 13.27 16.00 24,912 +2.60(+19.40%)
Feb 24, 2023 14.20 14.55 13.20 13.40 25,216 -1.20(-8.22%)
Feb 23, 2023 15.20 15.60 14.24 14.60 8,526 -0.42(-2.78%)
Feb 22, 2023 15.20 15.40 15.00 15.02 5,612 -0.18(-1.21%)
Feb 21, 2023 16.00 16.20 14.61 15.20 15,604 -1.10(-6.74%)
Feb 17, 2023 16.40 17.00 16.00 16.30 5,525 -0.29(-1.75%)
Feb 16, 2023 17.00 17.60 16.20 16.59 13,950 -0.41(-2.41%)
Feb 15, 2023 17.40 17.40 16.20 17.00 13,715 -0.35(-2.04%)
Feb 14, 2023 17.20 17.36 16.20 17.35 10,692 +0.75(+4.54%)
Feb 13, 2023 16.98 17.60 16.20 16.60 8,339 -0.10(-0.59%)
Feb 10, 2023 15.30 16.70 15.30 16.70 9,401 +1.10(+7.04%)
Feb 09, 2023 17.00 16.98 14.02 15.60 19,939 -0.95(-5.74%)
Feb 08, 2023 17.60 18.55 16.20 16.55 34,147 -0.65(-3.76%)
Feb 07, 2023 17.00 17.20 16.31 17.20 10,604 +0.12(+0.68%)
Feb 06, 2023 17.00 17.20 16.31 17.08 11,807 +1.08(+6.75%)
Feb 03, 2023 15.40 17.75 15.40 16.00 27,881 +0.45(+2.89%)
Feb 02, 2023 15.20 16.00 15.00 15.55 15,697 +0.55(+3.67%)
Feb 01, 2023 14.40 15.80 14.40 15.00 12,829 +0.40(+2.77%)
Jan 31, 2023 15.60 16.20 14.02 14.60 19,026 -0.95(-6.11%)
Jan 30, 2023 16.80 16.80 13.90 15.55 25,039 -1.25(-7.43%)
Jan 27, 2023 16.40 18.30 16.15 16.79 43,321 +0.32(+1.93%)
Jan 26, 2023 15.00 16.80 14.84 16.48 24,696 +1.67(+11.25%)
Jan 25, 2023 14.80 15.18 13.82 14.81 7,633 +0.10(+0.68%)
Jan 24, 2023 14.80 15.60 14.24 14.71 17,605 -0.23(-1.54%)
Jan 23, 2023 13.50 16.73 12.60 14.94 60,547 +1.64(+12.33%)
Jan 20, 2023 13.50 13.50 12.40 13.30 19,943 -0.30(-2.21%)
Jan 19, 2023 15.00 16.40 10.12 13.60 180,534 -2.38(-14.91%)
Jan 18, 2023 20.60 21.82 15.98 15.98 163,814 -5.22(-24.60%)
Jan 17, 2023 19.20 23.85 19.20 21.20 131,661 +2.64(+14.21%)
Jan 13, 2023 16.62 19.41 15.40 18.56 100,859 +2.16(+13.18%)
Jan 12, 2023 11.80 16.40 11.59 16.40 173,227 +3.96(+31.83%)
Jan 11, 2023 11.20 13.36 10.00 12.44 464,654 +3.25(+35.42%)
Jan 10, 2023 8.800 9.822 8.224 9.186 155,520 +0.05(+0.59%)
Jan 09, 2023 9.800 11.60 9.130 9.132 45,574 -0.31(-3.26%)
Jan 06, 2023 8.400 10.00 7.768 9.440 64,494 +1.91(+25.40%)
Jan 05, 2023 7.800 7.800 7.200 7.528 21,022 -0.05(-0.66%)
Jan 04, 2023 6.030 7.580 6.030 7.578 15,249 +1.38(+22.23%)
Jan 03, 2023 6.048 6.400 5.850 6.200 14,008 +0.19(+3.23%)
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%)
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.