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 (%)
Apr 30, 2020 33.40 42.60 32.20 37.40 135,493 +4.40(+13.33%)
Apr 29, 2020 30.80 33.60 29.60 33.00 53,918 +1.40(+4.43%)
Apr 28, 2020 29.60 35.00 28.00 31.60 86,236 +2.80(+9.72%)
Apr 27, 2020 28.00 29.20 27.60 28.80 19,622 +1.80(+6.67%)
Apr 24, 2020 29.20 30.30 27.00 27.00 25,865 -3.20(-10.60%)
Apr 23, 2020 26.00 30.80 25.60 30.20 60,103 +4.00(+15.27%)
Apr 22, 2020 26.80 27.80 25.60 26.20 17,796 -0.20(-0.76%)
Apr 21, 2020 28.00 28.00 25.20 26.40 36,687 -1.80(-6.38%)
Apr 20, 2020 30.00 32.60 27.00 28.20 79,892 -1.40(-4.73%)
Apr 17, 2020 31.00 31.10 28.00 29.60 44,250 -0.60(-1.99%)
Apr 16, 2020 31.20 31.80 29.40 30.20 32,574 -1.00(-3.21%)
Apr 15, 2020 32.60 33.20 30.40 31.20 19,565 -2.20(-6.59%)
Apr 14, 2020 33.20 35.00 31.60 33.40 90,097 +2.20(+7.05%)
Apr 13, 2020 30.60 32.20 28.40 31.20 44,511 +0.40(+1.30%)
Apr 09, 2020 31.60 31.70 29.80 30.80 18,525 -1.20(-3.75%)
Apr 08, 2020 31.60 33.60 31.20 32.00 17,035 -0.20(-0.62%)
Apr 07, 2020 34.20 34.30 30.00 32.20 20,343 -0.20(-0.62%)
Apr 06, 2020 32.80 33.80 30.60 32.40 17,183 +1.00(+3.18%)
Apr 03, 2020 32.20 32.80 30.60 31.40 6,900 -1.20(-3.68%)
Apr 02, 2020 33.40 33.60 31.00 32.60 6,380 -1.00(-2.98%)
Apr 01, 2020 35.00 36.00 32.40 33.60 8,805 -1.80(-5.08%)
Mar 31, 2020 33.00 49.00 32.20 35.40 55,834 +1.40(+4.12%)
Mar 30, 2020 37.80 38.00 33.40 34.00 11,133 -3.20(-8.60%)
Mar 27, 2020 33.00 37.40 31.21 37.20 15,370 +3.00(+8.77%)
Mar 26, 2020 33.40 35.20 32.40 34.20 8,924 +0.40(+1.18%)
Mar 25, 2020 35.40 36.00 33.00 33.80 14,148 -1.40(-3.98%)
Mar 24, 2020 38.00 39.60 34.40 35.20 27,348 -2.40(-6.38%)
Mar 23, 2020 38.00 39.20 31.00 37.60 41,807 +4.00(+11.90%)
Mar 20, 2020 28.60 57.20 28.00 33.60 413,375 +7.60(+29.23%)
Mar 19, 2020 23.20 29.80 23.20 26.00 16,330 +3.00(+13.04%)
Mar 18, 2020 24.00 24.60 20.00 23.00 16,095 -2.80(-10.85%)
Mar 17, 2020 26.40 30.80 24.20 25.80 11,039 -0.20(-0.77%)
Mar 16, 2020 23.60 34.80 23.60 26.00 23,833 -2.20(-7.80%)
Mar 13, 2020 34.00 34.00 26.43 28.20 26,915 -3.40(-10.76%)
Mar 12, 2020 40.20 40.60 31.60 31.60 47,875 -10.20(-24.40%)
Mar 11, 2020 41.60 48.00 40.20 41.80 83,339 +0.60(+1.46%)
Mar 10, 2020 46.60 47.00 40.60 41.20 15,554 -3.60(-8.04%)
Mar 09, 2020 48.00 50.20 44.40 44.80 21,754 -11.40(-20.28%)
Mar 06, 2020 65.40 65.80 55.00 56.20 32,185 -12.20(-17.84%)
Mar 05, 2020 65.20 79.80 65.20 68.40 107,668 +1.80(+2.70%)
Mar 04, 2020 66.40 69.00 66.40 66.60 10,338 +0.80(+1.22%)
Mar 03, 2020 66.60 67.34 65.40 65.80 9,507 -0.80(-1.20%)
Mar 02, 2020 70.00 71.35 65.60 66.60 13,453 -5.00(-6.98%)
Feb 28, 2020 76.00 81.60 70.20 71.60 23,895 -10.40(-12.68%)
Feb 27, 2020 81.80 86.60 80.80 82.00 11,587 -6.00(-6.82%)
Feb 26, 2020 88.20 90.20 86.60 88.00 4,754 -0.80(-0.90%)
Feb 25, 2020 93.00 93.00 85.80 88.80 6,019 -3.80(-4.10%)
Feb 24, 2020 90.20 92.80 89.00 92.60 16,182 -1.80(-1.91%)
Feb 21, 2020 98.20 98.40 93.20 94.40 10,580 -4.40(-4.45%)
Feb 20, 2020 104.40 104.40 96.20 98.80 18,024 +4.00(+4.22%)
Feb 19, 2020 95.40 97.00 92.40 94.80 11,701 -1.60(-1.66%)
Feb 18, 2020 95.20 98.15 93.53 96.40 7,185 -0.40(-0.41%)
Feb 14, 2020 100.40 101.20 95.20 96.80 6,260 -3.80(-3.78%)
Feb 13, 2020 101.20 101.20 98.60 100.60 8,340 -1.20(-1.18%)
Feb 12, 2020 98.00 105.00 98.00 101.80 16,591 +1.40(+1.39%)
Feb 11, 2020 101.00 101.40 98.40 100.40 2,949 -0.80(-0.79%)
Feb 10, 2020 97.20 103.80 97.20 101.20 4,326 +2.80(+2.85%)
Feb 07, 2020 102.00 103.40 98.00 98.40 13,445 -4.80(-4.65%)
Feb 06, 2020 104.40 104.60 102.00 103.20 8,447 -1.60(-1.53%)
Feb 05, 2020 102.40 106.00 102.20 104.80 5,751 +2.80(+2.75%)
Feb 04, 2020 100.80 105.80 100.40 102.00 12,810 +1.60(+1.59%)
Feb 03, 2020 101.40 102.40 99.00 100.40 16,866 -3.20(-3.09%)
Jan 31, 2020 107.40 109.00 99.20 103.60 26,430 -4.80(-4.43%)
Jan 30, 2020 115.80 124.00 105.40 108.40 75,862 -6.40(-5.57%)
Jan 29, 2020 123.00 138.00 113.40 114.80 621,542 +15.20(+15.26%)
Jan 28, 2020 92.40 103.60 92.00 99.60 44,555 +5.40(+5.73%)
Jan 27, 2020 96.40 99.80 91.20 94.20 7,542 -7.00(-6.92%)
Jan 24, 2020 104.80 107.40 97.30 101.20 11,590 -4.40(-4.17%)
Jan 23, 2020 103.80 107.60 103.30 105.60 3,799 +0.40(+0.38%)
Jan 22, 2020 110.20 112.77 102.60 105.20 7,410 -5.60(-5.05%)
Jan 21, 2020 114.00 117.40 110.00 110.80 13,209 -4.00(-3.48%)
Jan 17, 2020 110.80 118.00 109.89 114.80 11,585 +4.00(+3.61%)
Jan 16, 2020 105.60 112.40 103.40 110.80 8,368 +5.40(+5.12%)
Jan 15, 2020 104.40 107.00 104.00 105.40 4,719 +0.60(+0.57%)
Jan 14, 2020 102.40 104.80 100.60 104.80 8,064 +2.40(+2.34%)
Jan 13, 2020 108.00 112.00 101.40 102.40 9,733 -5.80(-5.36%)
Jan 10, 2020 111.40 117.80 108.00 108.20 10,610 -3.40(-3.05%)
Jan 09, 2020 108.60 115.80 106.20 111.60 9,285 +4.40(+4.10%)
Jan 08, 2020 111.60 111.80 105.00 107.20 11,279 -5.60(-4.96%)
Jan 07, 2020 117.60 117.60 106.32 112.80 31,292 +7.80(+7.43%)
Jan 06, 2020 104.20 106.40 100.20 105.00 15,277 -0.60(-0.57%)
Jan 03, 2020 110.00 114.18 104.28 105.60 6,615 -6.40(-5.71%)
Jan 02, 2020 108.20 115.00 104.00 112.00 9,902 +4.80(+4.48%)
Dec 31, 2019 102.60 107.80 100.20 107.20 6,590 +3.40(+3.28%)
Dec 30, 2019 109.80 110.00 100.60 103.80 9,095 -6.00(-5.46%)
Dec 27, 2019 110.40 112.00 106.52 109.80 6,900 -0.40(-0.36%)
Dec 26, 2019 114.60 119.00 105.20 110.20 15,411 -3.80(-3.33%)
Dec 24, 2019 109.40 115.80 108.20 114.00 15,540 +6.40(+5.95%)
Dec 23, 2019 100.20 107.80 96.00 107.60 11,861 +6.80(+6.75%)
Dec 20, 2019 98.00 101.00 94.00 100.80 11,135 +3.00(+3.07%)
Dec 19, 2019 100.60 103.80 97.20 97.80 5,762 -3.20(-3.17%)
Dec 18, 2019 94.40 104.00 93.00 101.00 13,925 +4.60(+4.77%)
Dec 17, 2019 104.00 106.80 94.20 96.40 24,742 -8.40(-8.02%)
Dec 16, 2019 109.00 110.00 103.20 104.80 10,956 -2.20(-2.06%)
Dec 13, 2019 104.00 109.60 104.00 107.00 11,565 +2.00(+1.90%)
Dec 12, 2019 104.80 107.00 102.40 105.00 12,786 -0.20(-0.19%)
Dec 11, 2019 112.20 113.00 105.00 105.20 17,952 -5.40(-4.88%)
Dec 10, 2019 115.20 120.00 109.80 110.60 24,094 -1.60(-1.43%)
Dec 09, 2019 103.80 113.00 101.00 112.20 24,113 +8.40(+8.09%)
Dec 06, 2019 106.00 112.00 101.60 103.80 21,700 -4.00(-3.71%)
Dec 05, 2019 116.20 130.60 106.20 107.80 68,307 -5.20(-4.60%)
Dec 04, 2019 118.60 120.20 112.20 113.00 27,985 -7.00(-5.83%)
Dec 03, 2019 112.80 127.40 109.20 120.00 50,295 -1.00(-0.83%)
Dec 02, 2019 139.80 144.00 116.00 121.00 108,342 -18.80(-13.45%)
Nov 29, 2019 130.20 152.00 128.00 139.80 306,980 +14.40(+11.48%)
Nov 27, 2019 98.60 167.00 94.00 125.40 1,128,775 +33.00(+35.71%)
Nov 26, 2019 71.20 93.80 70.00 92.40 184,644 +20.60(+28.69%)
Nov 25, 2019 71.40 73.40 68.60 71.80 28,549 +0.20(+0.28%)
Nov 22, 2019 67.80 73.60 64.00 71.60 96,250 +3.80(+5.60%)
Nov 21, 2019 86.00 91.00 67.20 67.80 1,374,490 +18.80(+38.37%)
Nov 20, 2019 51.00 52.00 48.20 49.00 37,699 -2.00(-3.92%)
Nov 19, 2019 48.00 52.20 48.00 51.00 3,772 +1.20(+2.41%)
Nov 18, 2019 52.80 53.80 49.40 49.80 7,153 -3.60(-6.74%)
Nov 15, 2019 54.40 57.58 52.80 53.40 3,865 -1.60(-2.91%)
Nov 14, 2019 58.00 58.00 54.40 55.00 3,691 -2.20(-3.85%)
Nov 13, 2019 59.60 61.60 56.00 57.20 4,907 -3.60(-5.92%)
Nov 12, 2019 61.00 63.60 59.20 60.80 4,316 -0.60(-0.98%)
Nov 11, 2019 64.40 65.60 60.40 61.40 2,545 -3.80(-5.83%)
Nov 08, 2019 61.80 67.60 60.14 65.20 6,600 +3.60(+5.84%)
Nov 07, 2019 61.20 68.20 61.20 61.60 35,094 +2.60(+4.41%)
Nov 06, 2019 62.20 62.40 57.20 59.00 4,886 -3.00(-4.84%)
Nov 05, 2019 63.20 64.00 61.60 62.00 1,609 -2.00(-3.12%)
Nov 04, 2019 62.20 65.00 62.20 64.00 1,745 +1.80(+2.89%)
Nov 01, 2019 62.60 67.00 61.40 62.20 7,235 -0.60(-0.96%)
Oct 31, 2019 63.20 64.40 60.20 62.80 3,227 +0.00(+0.00%)
Oct 30, 2019 62.80 65.00 61.00 62.80 7,950 -0.60(-0.95%)
Oct 29, 2019 65.80 66.20 62.60 63.40 7,574 -3.40(-5.09%)
Oct 28, 2019 67.40 68.80 65.00 66.80 6,900 -0.40(-0.60%)
Oct 25, 2019 71.40 71.40 65.60 67.20 15,190 -4.20(-5.88%)
Oct 24, 2019 69.00 75.60 69.00 71.40 24,124 +2.40(+3.48%)
Oct 23, 2019 68.60 71.00 66.00 69.00 18,151 +1.40(+2.07%)
Oct 22, 2019 67.80 69.00 64.80 67.60 12,263 -0.60(-0.88%)
Oct 21, 2019 67.40 70.00 64.80 68.20 22,632 -0.20(-0.29%)
Oct 18, 2019 65.40 74.00 61.00 68.40 104,500 -3.20(-4.47%)
Oct 17, 2019 84.80 111.80 70.00 71.60 1,894,944 -15.40(-17.70%)
Oct 16, 2019 53.00 53.00 47.00 87.00 53,469 +34.40(+65.40%)
Oct 15, 2019 44.80 52.60 44.01 52.60 4,559 +7.60(+16.89%)
Oct 14, 2019 45.60 45.60 40.60 45.00 2,423 -0.80(-1.75%)
Oct 11, 2019 46.00 49.20 45.40 45.80 875 -0.40(-0.87%)
Oct 10, 2019 48.80 48.80 46.00 46.20 1,042 -1.80(-3.75%)
Oct 09, 2019 50.00 50.00 47.40 48.00 1,661 -1.40(-2.83%)
Oct 08, 2019 47.80 51.40 47.40 49.40 1,375 +2.40(+5.11%)
Oct 07, 2019 48.20 52.38 45.20 47.00 506 -0.80(-1.67%)
Oct 04, 2019 48.00 53.80 45.83 47.80 435 +0.00(+0.00%)
Oct 03, 2019 49.00 53.60 46.00 47.80 9,189 -1.20(-2.45%)
Oct 02, 2019 46.20 49.00 44.40 49.00 3,679 +3.60(+7.93%)
Oct 01, 2019 48.00 50.00 45.00 45.40 3,646 -3.00(-6.20%)
Sep 30, 2019 49.20 50.20 46.32 48.40 2,480 -1.20(-2.42%)
Sep 27, 2019 50.40 55.68 48.74 49.60 2,445 -0.60(-1.20%)
Sep 26, 2019 51.80 54.20 47.40 50.20 4,885 -2.60(-4.92%)
Sep 25, 2019 54.00 56.80 51.40 52.80 2,644 -1.40(-2.58%)
Sep 24, 2019 56.00 56.60 53.40 54.20 2,477 -2.40(-4.24%)
Sep 23, 2019 55.00 58.00 53.20 56.60 2,444 +2.00(+3.66%)
Sep 20, 2019 58.00 58.00 53.00 54.60 5,030 -3.00(-5.21%)
Sep 19, 2019 60.20 62.00 56.22 57.60 5,764 -2.80(-4.64%)
Sep 18, 2019 60.60 64.00 60.00 60.40 4,340 +0.60(+1.00%)
Sep 17, 2019 59.80 61.25 59.00 59.80 3,888 +0.60(+1.01%)
Sep 16, 2019 59.40 62.00 58.90 59.20 2,951 -2.00(-3.27%)
Sep 13, 2019 61.00 62.20 56.43 61.20 6,255 +0.60(+0.99%)
Sep 12, 2019 59.60 62.00 54.60 60.60 10,878 +5.50(+9.98%)
Sep 11, 2019 58.00 59.20 54.00 55.10 4,677 -3.10(-5.33%)
Sep 10, 2019 52.60 58.20 52.20 58.20 5,938 +5.20(+9.81%)
Sep 09, 2019 52.60 55.00 51.00 53.00 3,119 +0.20(+0.38%)
Sep 06, 2019 51.60 54.40 51.20 52.80 4,205 +1.60(+3.12%)
Sep 05, 2019 50.20 54.20 48.80 51.20 3,089 +0.00(+0.00%)
Sep 04, 2019 52.00 56.80 49.20 51.20 25,098 +0.60(+1.19%)
Sep 03, 2019 48.80 52.00 47.20 50.60 8,712 +1.60(+3.27%)
Aug 30, 2019 47.20 49.40 46.00 49.00 3,775 +1.40(+2.94%)
Aug 29, 2019 48.20 48.60 46.97 47.60 2,504 -0.60(-1.24%)
Aug 28, 2019 48.00 49.00 46.80 48.20 2,777 -0.20(-0.41%)
Aug 27, 2019 48.20 49.80 46.20 48.40 2,754 +0.60(+1.26%)
Aug 26, 2019 49.00 51.60 47.00 47.80 1,884 -1.20(-2.45%)
Aug 23, 2019 47.60 51.78 46.00 49.00 8,795 +1.20(+2.51%)
Aug 22, 2019 48.60 50.20 47.20 47.80 3,184 -0.40(-0.83%)
Aug 21, 2019 49.20 53.20 48.20 48.20 3,827 -2.00(-3.98%)
Aug 20, 2019 47.40 53.20 46.00 50.20 6,686 +0.20(+0.40%)
Aug 19, 2019 53.00 62.80 47.20 50.00 55,917 -3.00(-5.66%)
Aug 16, 2019 41.00 58.00 41.00 53.00 42,925 +11.20(+26.79%)
Aug 15, 2019 42.20 45.80 40.00 41.80 2,992 -0.80(-1.88%)
Aug 14, 2019 46.20 47.80 41.00 42.60 5,196 -2.00(-4.48%)
Aug 13, 2019 46.60 47.60 43.22 44.60 3,857 -2.20(-4.70%)
Aug 12, 2019 44.00 48.40 41.80 46.80 3,893 +2.60(+5.88%)
Aug 09, 2019 43.60 46.80 42.20 44.20 4,340 +0.40(+0.91%)
Aug 08, 2019 44.00 45.25 41.00 43.80 7,633 -0.60(-1.35%)
Aug 07, 2019 46.00 46.60 43.00 44.40 6,785 -2.00(-4.31%)
Aug 06, 2019 47.40 48.20 44.20 46.40 6,304 -1.60(-3.33%)
Aug 05, 2019 51.40 51.40 46.80 48.00 6,239 -2.60(-5.14%)
Aug 02, 2019 56.00 56.00 50.60 50.60 11,685 -6.20(-10.92%)
Aug 01, 2019 58.60 59.80 56.40 56.80 9,365 -2.40(-4.05%)
Jul 31, 2019 64.00 68.00 58.00 59.20 34,583 -0.20(-0.34%)
Jul 30, 2019 66.60 71.00 58.00 59.40 42,607 -5.60(-8.62%)
Jul 29, 2019 57.80 73.80 57.80 65.00 61,840 +6.60(+11.30%)
Jul 26, 2019 58.00 60.20 55.20 58.40 14,710 -0.20(-0.34%)
Jul 25, 2019 60.60 63.00 56.00 58.60 7,288 -2.00(-3.30%)
Jul 24, 2019 62.20 65.40 53.80 60.60 20,012 -3.40(-5.31%)
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.