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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.170 -0.130 (-10.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
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.