Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 7.530 7.790 7.365 7.450 11,117 -0.25(-3.25%)
Aug 30, 2023 7.540 7.850 7.350 7.700 22,423 +0.42(+5.77%)
Aug 29, 2023 7.270 7.583 7.170 7.280 11,652 +0.14(+1.96%)
Aug 28, 2023 7.420 7.480 7.020 7.140 20,957 -0.09(-1.24%)
Aug 25, 2023 7.130 7.290 7.060 7.230 10,830 -0.13(-1.77%)
Aug 24, 2023 7.610 7.610 7.120 7.360 29,695 +0.05(+0.68%)
Aug 23, 2023 7.100 7.650 7.100 7.310 31,261 +0.23(+3.25%)
Aug 22, 2023 7.260 7.760 7.000 7.080 17,160 -0.17(-2.34%)
Aug 21, 2023 7.430 7.550 7.180 7.250 12,145 +0.10(+1.40%)
Aug 18, 2023 6.810 7.150 6.810 7.150 20,078 +0.37(+5.46%)
Aug 17, 2023 6.940 7.058 6.780 6.780 8,097 +0.03(+0.44%)
Aug 16, 2023 6.915 7.000 6.687 6.750 14,421 -0.24(-3.43%)
Aug 15, 2023 7.040 7.251 6.800 6.990 30,717 +0.10(+1.45%)
Aug 14, 2023 7.080 7.110 6.890 6.890 16,073 -0.32(-4.44%)
Aug 11, 2023 7.100 7.210 6.800 7.210 10,212 +0.29(+4.19%)
Aug 10, 2023 7.160 7.180 6.700 6.920 14,079 +0.00(+0.00%)
Aug 09, 2023 7.320 7.320 6.900 6.920 18,533 -0.38(-5.21%)
Aug 08, 2023 7.690 7.750 6.990 7.300 46,293 -0.30(-3.95%)
Aug 07, 2023 7.980 8.270 7.600 7.600 14,512 -0.35(-4.40%)
Aug 04, 2023 8.040 8.040 7.860 7.950 8,557 -0.02(-0.25%)
Aug 03, 2023 7.800 8.152 7.800 7.970 8,133 +0.00(+0.00%)
Aug 02, 2023 7.910 8.313 7.900 7.970 6,955 -0.13(-1.60%)
Aug 01, 2023 7.840 8.200 7.833 8.100 6,277 +0.15(+1.89%)
Jul 31, 2023 8.020 8.125 7.825 7.950 12,347 +0.12(+1.53%)
Jul 28, 2023 8.210 8.220 7.830 7.830 31,430 -0.13(-1.69%)
Jul 27, 2023 8.090 8.240 7.880 7.965 32,241 -0.04(-0.56%)
Jul 26, 2023 8.000 8.090 7.610 8.010 31,873 +0.01(+0.12%)
Jul 25, 2023 8.110 8.170 7.850 8.000 20,719 +0.08(+1.01%)
Jul 24, 2023 8.920 8.920 7.800 7.920 73,321 -1.11(-12.29%)
Jul 21, 2023 9.510 9.710 9.020 9.030 33,069 -0.37(-3.94%)
Jul 20, 2023 9.710 9.867 9.400 9.400 9,704 -0.36(-3.69%)
Jul 19, 2023 9.760 9.970 9.500 9.760 22,863 +0.00(+0.00%)
Jul 18, 2023 9.810 9.980 9.560 9.760 18,982 -0.24(-2.40%)
Jul 17, 2023 10.11 10.23 9.700 10.00 13,075 +0.01(+0.10%)
Jul 14, 2023 10.49 10.49 9.670 9.990 19,870 -0.45(-4.31%)
Jul 13, 2023 10.16 10.68 10.05 10.44 23,150 +0.40(+3.98%)
Jul 12, 2023 10.46 10.81 10.02 10.04 34,803 -0.42(-4.02%)
Jul 11, 2023 9.850 11.07 9.610 10.46 59,836 +0.55(+5.55%)
Jul 10, 2023 9.500 10.37 9.500 9.910 79,914 +0.27(+2.80%)
Jul 07, 2023 9.690 10.20 9.450 9.640 32,042 +0.02(+0.21%)
Jul 06, 2023 10.35 10.35 9.610 9.620 48,312 -0.83(-7.94%)
Jul 05, 2023 10.73 11.00 10.23 10.45 36,823 -0.45(-4.13%)
Jul 03, 2023 10.51 10.94 10.51 10.90 6,409 +0.40(+3.81%)
Jun 30, 2023 10.23 10.96 10.23 10.50 24,993 +0.24(+2.34%)
Jun 29, 2023 10.67 10.86 10.26 10.26 14,401 -0.49(-4.56%)
Jun 28, 2023 10.36 10.98 10.36 10.75 72,817 +0.37(+3.56%)
Jun 27, 2023 10.58 10.68 10.25 10.38 37,943 -0.34(-3.17%)
Jun 26, 2023 11.26 11.45 10.54 10.72 42,362 -0.57(-5.05%)
Jun 23, 2023 12.08 12.08 11.27 11.29 39,862 -0.73(-6.07%)
Jun 22, 2023 12.00 12.24 11.55 12.02 50,856 +0.31(+2.65%)
Jun 21, 2023 12.35 12.50 11.70 11.71 21,449 -1.04(-8.16%)
Jun 20, 2023 11.68 12.88 11.31 12.75 80,346 +1.07(+9.16%)
Jun 16, 2023 11.65 11.74 11.25 11.68 70,653 +0.11(+0.95%)
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.