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 (%)
Nov 30, 2022 7.600 7.998 7.210 7.304 16,584 -0.46(-5.97%)
Nov 29, 2022 7.800 8.000 7.520 7.768 4,098 +0.17(+2.21%)
Nov 28, 2022 7.744 8.000 7.474 7.600 12,193 -0.40(-4.95%)
Nov 25, 2022 7.798 8.200 7.744 7.996 5,754 -0.00(-0.05%)
Nov 23, 2022 8.000 8.200 7.744 8.000 4,687 +0.20(+2.56%)
Nov 22, 2022 9.000 9.000 7.600 7.800 22,571 -1.10(-12.38%)
Nov 21, 2022 9.600 9.600 8.800 8.902 5,017 -0.58(-6.08%)
Nov 18, 2022 10.30 10.30 9.246 9.478 7,066 -0.66(-6.53%)
Nov 17, 2022 9.200 11.00 9.200 10.14 15,960 +0.34(+3.49%)
Nov 16, 2022 8.560 9.922 8.560 9.798 23,170 +1.00(+11.37%)
Nov 15, 2022 8.000 9.200 8.000 8.798 18,490 +0.79(+9.89%)
Nov 14, 2022 7.500 8.400 7.500 8.006 16,792 +0.41(+5.34%)
Nov 11, 2022 7.400 7.774 7.210 7.600 20,591 +0.20(+2.65%)
Nov 10, 2022 7.800 8.000 7.354 7.404 11,927 -0.35(-4.54%)
Nov 09, 2022 8.380 8.400 7.630 7.756 18,316 -0.58(-7.00%)
Nov 08, 2022 8.662 8.998 8.054 8.340 19,845 -0.52(-5.89%)
Nov 07, 2022 9.400 9.420 8.800 8.862 9,208 -0.56(-5.92%)
Nov 04, 2022 12.00 12.00 8.800 9.420 74,899 -2.97(-23.98%)
Nov 03, 2022 11.99 12.60 11.99 12.39 4,470 +0.49(+4.12%)
Nov 02, 2022 12.20 12.47 11.80 11.90 8,173 +0.05(+0.42%)
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.