Indicators

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.180 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	11.60	11.64	9.982	10.80	8,137	-0.75(-6.53%)
Jul 28, 2022	11.40	12.00	10.80	11.55	5,992	+0.50(+4.52%)
Jul 27, 2022	11.70	11.70	11.00	11.05	10,609	-0.55(-4.71%)
Jul 26, 2022	11.80	12.30	11.60	11.60	4,478	-0.42(-3.49%)
Jul 25, 2022	11.67	13.52	11.67	12.02	3,042	-0.03(-0.28%)
Jul 22, 2022	12.00	12.20	11.80	12.05	5,907	+0.03(+0.28%)
Jul 21, 2022	12.60	12.60	11.64	12.02	9,682	-0.04(-0.36%)
Jul 20, 2022	12.10	12.60	12.03	12.06	9,787	-0.01(-0.10%)
Jul 19, 2022	12.18	12.40	11.83	12.08	3,949	+0.25(+2.08%)
Jul 18, 2022	12.00	12.52	11.83	11.83	7,026	-0.20(-1.65%)
Jul 15, 2022	11.60	12.40	11.55	12.03	6,356	-0.10(-0.79%)
Jul 14, 2022	12.40	12.40	11.40	12.12	15,549	+0.08(+0.66%)
Jul 13, 2022	12.25	12.59	12.00	12.04	7,653	-0.30(-2.41%)
Jul 12, 2022	12.30	12.65	12.00	12.34	3,725	+0.10(+0.83%)
Jul 11, 2022	12.40	12.92	12.20	12.24	5,302	-0.54(-4.26%)
Jul 08, 2022	12.80	12.97	12.19	12.78	4,410	-0.09(-0.73%)
Jul 07, 2022	12.28	13.00	12.24	12.88	3,362	+0.64(+5.21%)
Jul 06, 2022	12.80	13.01	12.13	12.24	10,782	+0.44(+3.71%)
Jul 05, 2022	12.00	12.80	11.60	11.80	5,789	+0.10(+0.87%)

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.