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 (%)
Dec 29, 2023	3.400	3.400	3.176	3.240	72,165	-0.12(-3.57%)
Dec 28, 2023	3.550	3.690	3.360	3.360	34,217	-0.23(-6.41%)
Dec 27, 2023	3.560	3.660	3.500	3.590	14,023	+0.07(+1.99%)
Dec 26, 2023	3.220	3.720	3.220	3.520	66,984	+0.22(+6.67%)
Dec 22, 2023	3.120	3.300	3.050	3.300	28,222	+0.14(+4.43%)
Dec 21, 2023	2.920	3.220	2.760	3.160	148,780	+0.23(+7.85%)
Dec 20, 2023	3.210	3.300	2.870	2.930	64,763	-0.28(-8.72%)
Dec 19, 2023	3.520	3.553	3.210	3.210	57,643	-0.34(-9.58%)
Dec 18, 2023	3.910	3.931	3.290	3.550	61,863	-0.43(-10.80%)
Dec 15, 2023	3.990	4.198	3.930	3.980	59,275	-0.01(-0.25%)
Dec 14, 2023	3.990	4.220	3.800	3.990	66,113	+0.01(+0.25%)
Dec 13, 2023	3.910	4.090	3.743	3.980	70,754	+0.03(+0.76%)
Dec 12, 2023	3.480	4.470	3.400	3.950	257,475	+0.43(+12.22%)
Dec 11, 2023	3.350	3.740	3.170	3.520	94,483	+0.21(+6.34%)
Dec 08, 2023	3.000	3.380	2.960	3.310	99,621	+0.25(+8.17%)
Dec 07, 2023	3.180	3.290	2.665	3.060	247,654	-0.18(-5.56%)
Dec 06, 2023	3.220	3.332	3.050	3.240	70,730	+0.02(+0.62%)
Dec 05, 2023	3.350	3.350	3.120	3.220	30,192	-0.08(-2.42%)
Dec 04, 2023	3.310	3.490	3.220	3.300	30,159	-0.10(-2.94%)

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.