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 (%)
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 +0.08(+0.70%)
Jun 14, 2023 10.89 11.90 10.89 11.49 51,529 +0.29(+2.59%)
Jun 13, 2023 10.57 11.37 10.57 11.20 76,933 +0.76(+7.28%)
Jun 12, 2023 10.72 11.43 10.35 10.44 129,235 -0.10(-0.95%)
Jun 09, 2023 11.93 11.99 10.39 10.54 84,704 -1.38(-11.58%)
Jun 08, 2023 12.01 12.21 11.01 11.92 95,961 -0.15(-1.24%)
Jun 07, 2023 11.80 12.87 11.73 12.07 49,890 +0.15(+1.26%)
Jun 06, 2023 10.94 12.67 10.92 11.92 133,395 +0.47(+4.10%)
Jun 05, 2023 10.89 12.00 10.72 11.45 105,336 +0.75(+7.01%)
Jun 02, 2023 9.400 10.97 9.361 10.70 154,600 +1.22(+12.87%)
Jun 01, 2023 9.920 10.03 9.150 9.480 125,964 -0.12(-1.25%)
May 31, 2023 10.39 10.63 9.510 9.600 114,086 -1.09(-10.20%)
May 30, 2023 11.18 11.52 9.860 10.69 144,862 -0.11(-1.02%)
May 26, 2023 11.51 12.08 10.70 10.80 176,698 -0.84(-7.22%)
May 25, 2023 13.57 14.07 11.04 11.64 415,616 -2.43(-17.30%)
May 24, 2023 15.61 16.50 14.02 14.07 568,605 -1.96(-12.20%)
May 23, 2023 16.88 20.66 15.63 16.03 2,553,061 -3.35(-17.29%)
May 22, 2023 13.36 19.80 11.71 19.38 16,274,042 +10.51(+118.40%)
May 19, 2023 8.980 9.330 8.500 8.874 98,829 -0.13(-1.40%)
May 18, 2023 7.020 9.108 7.020 9.000 91,406 +1.97(+28.02%)
May 17, 2023 6.760 7.100 6.550 7.030 26,937 +0.40(+6.03%)
May 16, 2023 6.540 7.100 6.510 6.630 40,539 -0.07(-1.04%)
May 15, 2023 6.660 7.420 6.590 6.700 63,086 +0.12(+1.75%)
May 12, 2023 7.770 7.880 6.250 6.585 159,944 -1.68(-20.37%)
May 11, 2023 9.320 9.501 8.164 8.270 120,212 -2.40(-22.48%)
May 10, 2023 13.00 13.54 9.406 10.67 112,836 -2.23(-17.32%)
May 09, 2023 13.80 13.80 12.20 12.90 7,090 -0.30(-2.27%)
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%)
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.