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 (%)
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%)
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.