Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hepion Pharmaceuticals Inc
(NQ:
HEPA
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
5.800
6.200
5.702
6.006
22,449
-0.00(-0.03%)
Dec 29, 2022
5.600
6.200
5.328
6.008
29,039
+0.57(+10.56%)
Dec 28, 2022
5.630
5.900
5.200
5.434
34,252
-0.27(-4.67%)
Dec 27, 2022
5.962
6.350
5.630
5.700
14,563
-0.32(-5.28%)
Dec 23, 2022
6.200
6.398
5.626
6.018
10,861
-0.18(-2.97%)
Dec 22, 2022
7.000
7.000
5.644
6.202
10,832
-0.34(-5.14%)
Dec 21, 2022
6.200
6.800
6.200
6.538
10,093
+0.32(+5.15%)
Dec 20, 2022
6.400
6.516
6.016
6.218
5,856
+0.01(+0.13%)
Dec 19, 2022
6.208
6.798
5.688
6.210
19,456
-0.19(-2.97%)
Dec 16, 2022
6.600
7.000
6.186
6.400
10,110
-0.20(-3.03%)
Dec 15, 2022
6.200
6.988
6.120
6.600
6,543
+0.30(+4.76%)
Dec 14, 2022
6.510
6.816
6.204
6.300
11,732
+0.10(+1.61%)
Dec 13, 2022
6.512
7.000
6.120
6.200
15,714
-0.50(-7.44%)
Dec 12, 2022
7.340
7.552
6.502
6.698
17,938
-0.44(-6.19%)
Dec 09, 2022
7.378
7.500
7.110
7.140
11,306
-0.23(-3.09%)
Dec 08, 2022
7.600
7.600
7.206
7.368
3,666
+0.02(+0.27%)
Dec 07, 2022
7.354
7.658
7.200
7.348
7,395
-0.19(-2.57%)
Dec 06, 2022
7.400
7.746
7.220
7.542
5,374
-0.08(-1.05%)
Dec 05, 2022
7.690
8.200
7.510
7.622
15,824
+0.02(+0.24%)
Dec 02, 2022
7.200
7.780
7.120
7.604
5,603
+0.32(+4.42%)
Dec 01, 2022
7.800
7.810
7.104
7.282
15,212
-0.02(-0.30%)
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%)
Nov 01, 2022
10.35
12.26
10.35
11.85
6,157
+1.20(+11.29%)
Oct 31, 2022
10.80
11.00
10.28
10.65
4,607
-0.31(-2.83%)
Oct 28, 2022
10.77
11.00
10.27
10.96
6,875
+0.26(+2.45%)
Oct 27, 2022
10.24
10.82
10.24
10.70
5,816
+0.33(+3.16%)
Oct 26, 2022
9.500
10.50
9.500
10.37
12,225
+0.83(+8.68%)
Oct 25, 2022
9.090
9.600
9.090
9.542
3,596
+0.17(+1.81%)
Oct 24, 2022
9.998
9.998
9.224
9.372
8,166
-0.49(-4.99%)
Oct 21, 2022
10.00
10.00
9.676
9.864
8,072
+0.01(+0.14%)
Oct 20, 2022
9.200
10.00
9.200
9.850
6,076
+0.42(+4.50%)
Oct 19, 2022
9.800
10.00
9.400
9.426
1,945
-0.09(-0.97%)
Oct 18, 2022
9.200
9.800
9.122
9.518
4,588
+0.21(+2.28%)
Oct 17, 2022
9.000
9.600
9.000
9.306
3,904
+0.11(+1.17%)
Oct 14, 2022
9.002
9.200
9.002
9.198
3,006
+0.20(+2.18%)
Oct 13, 2022
9.200
9.542
8.800
9.002
6,940
-0.26(-2.79%)
Oct 12, 2022
10.20
10.20
8.800
9.260
9,242
-0.04(-0.43%)
Oct 11, 2022
10.40
10.40
9.300
9.300
10,750
-0.94(-9.16%)
Oct 10, 2022
9.680
10.40
9.584
10.24
3,395
+0.42(+4.24%)
Oct 07, 2022
10.00
10.40
9.580
9.822
6,023
-0.38(-3.74%)
Oct 06, 2022
10.20
10.40
10.00
10.20
3,613
+0.00(+0.04%)
Oct 05, 2022
10.20
10.40
9.842
10.20
4,495
+0.23(+2.29%)
Oct 04, 2022
9.800
10.40
9.824
9.972
7,504
-0.15(-1.48%)
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
.