Skip to main content

Hepion Pharmaceuticals Inc (NQ: HEPA )

0.7860 -0.0540 (-6.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.030 1.030 0.7500 0.8400 7,367,556 -0.18(-17.65%)
Jul 19, 2024 1.010 1.060 0.9700 1.020 18,864 -0.02(-2.39%)
Jul 18, 2024 1.050 1.120 0.9900 1.045 30,641 -0.02(-1.42%)
Jul 17, 2024 1.050 1.080 1.010 1.060 10,435 -0.02(-1.85%)
Jul 16, 2024 1.000 1.080 1.000 1.080 13,726 +0.06(+5.88%)
Jul 15, 2024 1.040 1.080 1.000 1.020 8,599 -0.05(-4.67%)
Jul 12, 2024 1.010 1.070 1.010 1.070 11,194 +0.03(+2.39%)
Jul 11, 2024 1.020 1.080 0.9495 1.045 43,326 +0.01(+1.46%)
Jul 10, 2024 1.080 1.080 1.020 1.030 13,451 -0.01(-0.96%)
Jul 09, 2024 1.050 1.096 1.030 1.040 10,391 +0.00(+0.00%)
Jul 08, 2024 1.070 1.070 1.000 1.040 14,148 +0.04(+4.00%)
Jul 05, 2024 0.9600 1.070 0.9600 1.000 12,826 -0.02(-1.96%)
Jul 03, 2024 1.060 1.070 1.000 1.020 10,099 -0.02(-1.92%)
Jul 02, 2024 1.100 1.100 1.010 1.040 4,745 -0.03(-2.80%)
Jul 01, 2024 1.080 1.090 0.9401 1.070 13,295 +0.05(+4.89%)
Jun 28, 2024 1.070 1.070 1.020 1.020 21,430 -0.08(-7.26%)
Jun 27, 2024 1.090 1.110 1.050 1.100 8,019 +0.04(+3.77%)
Jun 26, 2024 1.080 1.090 1.020 1.060 4,950 -0.04(-3.64%)
Jun 25, 2024 1.050 1.100 0.9920 1.100 32,378 +0.03(+2.80%)
Jun 24, 2024 0.9900 1.070 0.9900 1.070 52,896 +0.06(+5.42%)
Jun 21, 2024 1.000 1.070 0.9800 1.015 34,119 -0.01(-0.49%)
Jun 20, 2024 1.060 1.060 0.9500 1.020 30,679 -0.04(-3.77%)
Jun 18, 2024 1.090 1.090 1.010 1.060 18,122 +0.03(+2.91%)
Jun 17, 2024 1.150 1.180 0.9000 1.030 57,496 -0.08(-7.12%)
Jun 14, 2024 1.160 1.180 1.070 1.109 15,506 -0.08(-6.81%)
Jun 13, 2024 1.180 1.195 1.104 1.190 21,028 +0.01(+0.85%)
Jun 12, 2024 1.220 1.220 1.160 1.180 10,632 +0.00(+0.00%)
Jun 11, 2024 1.080 1.210 1.080 1.180 15,403 +0.08(+7.27%)
Jun 10, 2024 1.060 1.200 1.050 1.100 18,277 +0.00(+0.00%)
Jun 07, 2024 1.090 1.160 1.080 1.100 22,956 +0.01(+0.46%)
Jun 06, 2024 1.180 1.180 1.060 1.095 14,109 -0.07(-6.01%)
Jun 05, 2024 1.290 1.286 1.070 1.165 24,489 -0.05(-4.51%)
Jun 04, 2024 1.160 1.220 1.150 1.220 5,517 +0.06(+5.17%)
Jun 03, 2024 1.320 1.320 1.156 1.160 24,870 -0.10(-7.94%)
May 31, 2024 1.270 1.290 1.225 1.260 16,270 +0.02(+1.61%)
May 30, 2024 1.200 1.360 1.151 1.240 78,689 +0.04(+3.33%)
May 29, 2024 1.120 1.200 1.120 1.200 23,587 +0.05(+4.35%)
May 28, 2024 1.100 1.170 1.070 1.150 17,203 +0.03(+2.69%)
May 24, 2024 1.190 1.190 1.060 1.120 43,634 -0.02(-1.76%)
May 23, 2024 1.150 1.200 1.120 1.140 18,691 -0.03(-2.56%)
May 22, 2024 1.170 1.280 1.130 1.170 28,809 +0.00(+0.00%)
May 21, 2024 1.170 1.269 1.170 1.170 17,694 +0.00(+0.00%)
May 20, 2024 1.290 1.300 1.150 1.170 33,427 -0.13(-10.00%)
May 17, 2024 1.195 1.350 1.195 1.300 28,651 +0.06(+4.84%)
May 16, 2024 1.120 1.252 1.120 1.240 32,125 +0.09(+7.83%)
May 15, 2024 1.320 1.320 1.115 1.150 81,065 -0.14(-10.85%)
May 14, 2024 1.180 1.310 1.180 1.290 49,437 +0.08(+6.61%)
May 13, 2024 1.260 1.260 1.180 1.210 35,436 -0.05(-3.97%)
May 10, 2024 1.290 1.380 1.193 1.260 89,451 -0.05(-3.82%)
May 09, 2024 1.310 1.400 1.300 1.310 15,060 +0.00(+0.00%)
May 08, 2024 1.390 1.550 1.300 1.310 78,015 -0.06(-4.38%)
May 07, 2024 1.370 1.440 1.300 1.370 12,853 -0.01(-0.72%)
May 06, 2024 1.500 1.540 1.380 1.380 34,418 -0.08(-5.48%)
May 03, 2024 1.490 1.590 1.460 1.460 32,588 -0.06(-3.95%)
May 02, 2024 1.450 1.546 1.370 1.520 41,732 +0.16(+11.76%)
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.