Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.