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

Date Open High Low Close Volume Change (%)
Sep 30, 2022 10.40 10.80 10.00 10.10 7,059 -0.29(-2.83%)
Sep 29, 2022 10.40 10.76 10.26 10.40 2,810 +0.19(+1.90%)
Sep 28, 2022 10.20 10.80 10.20 10.20 4,744 -0.04(-0.41%)
Sep 27, 2022 10.00 11.00 9.898 10.25 8,113 +0.55(+5.63%)
Sep 26, 2022 10.40 10.80 9.400 9.700 11,471 -0.63(-6.06%)
Sep 23, 2022 11.02 11.80 10.07 10.33 7,705 -0.78(-7.01%)
Sep 22, 2022 11.10 11.50 11.00 11.10 6,800 -0.29(-2.56%)
Sep 21, 2022 11.04 11.80 11.03 11.40 5,525 +0.00(+0.04%)
Sep 20, 2022 11.32 11.43 11.05 11.39 2,407 -0.13(-1.13%)
Sep 19, 2022 11.20 11.60 11.20 11.52 4,046 -0.28(-2.34%)
Sep 16, 2022 11.40 11.88 11.31 11.80 6,793 -0.16(-1.35%)
Sep 15, 2022 13.00 12.95 11.80 11.96 3,503 -0.32(-2.61%)
Sep 14, 2022 11.93 12.92 11.93 12.28 8,931 -0.02(-0.16%)
Sep 13, 2022 12.40 12.60 12.00 12.30 4,113 +0.19(+1.55%)
Sep 12, 2022 12.18 12.39 12.00 12.11 3,589 +0.28(+2.35%)
Sep 09, 2022 11.66 12.21 11.21 11.83 3,629 +0.06(+0.51%)
Sep 08, 2022 11.80 12.60 10.60 11.77 6,403 -0.05(-0.46%)
Sep 07, 2022 11.80 11.89 11.26 11.83 6,746 +0.12(+0.99%)
Sep 06, 2022 12.70 13.00 11.67 11.71 7,500 -1.13(-8.77%)
Sep 02, 2022 13.98 13.98 12.36 12.84 6,671 -0.27(-2.04%)
Sep 01, 2022 13.80 13.94 12.90 13.11 3,570 -0.55(-4.01%)
Aug 31, 2022 13.01 14.00 12.94 13.65 7,394 +0.64(+4.90%)
Aug 30, 2022 13.00 13.40 12.66 13.02 1,689 +0.17(+1.29%)
Aug 29, 2022 12.60 13.00 12.34 12.85 4,767 +0.05(+0.36%)
Aug 26, 2022 13.06 13.76 12.63 12.80 2,978 -0.26(-2.01%)
Aug 25, 2022 13.00 13.60 13.00 13.07 2,383 -0.07(-0.55%)
Aug 24, 2022 12.91 13.38 12.85 13.14 5,987 -0.00(-0.03%)
Aug 23, 2022 13.40 13.52 12.81 13.14 2,670 -0.05(-0.39%)
Aug 22, 2022 12.97 13.19 12.20 13.19 6,218 -0.04(-0.33%)
Aug 19, 2022 14.00 14.00 12.98 13.24 6,583 -0.59(-4.24%)
Aug 18, 2022 13.80 14.14 13.63 13.82 5,777 -0.24(-1.71%)
Aug 17, 2022 14.20 14.86 13.63 14.06 7,906 -0.54(-3.67%)
Aug 16, 2022 15.00 15.20 14.20 14.60 7,580 -0.23(-1.52%)
Aug 15, 2022 14.20 15.20 14.20 14.83 6,692 +0.51(+3.55%)
Aug 12, 2022 15.20 15.20 13.09 14.32 14,025 -0.37(-2.55%)
Aug 11, 2022 14.60 14.88 13.82 14.69 7,046 +0.17(+1.18%)
Aug 10, 2022 14.40 15.10 13.92 14.52 8,648 +0.12(+0.83%)
Aug 09, 2022 14.27 15.06 14.00 14.40 8,780 +0.00(+0.00%)
Aug 08, 2022 12.20 14.78 12.20 14.40 30,151 +1.83(+14.54%)
Aug 05, 2022 11.00 12.88 10.84 12.57 11,722 +1.37(+12.25%)
Aug 04, 2022 10.67 11.70 10.50 11.20 13,666 +0.78(+7.51%)
Aug 03, 2022 10.40 10.80 10.10 10.42 5,823 +0.22(+2.14%)
Aug 02, 2022 10.60 10.66 9.900 10.20 10,196 -0.05(-0.49%)
Aug 01, 2022 10.48 10.80 9.800 10.25 14,431 -0.55(-5.09%)
Jul 29, 2022 11.60 11.64 9.982 10.80 8,137 -0.75(-6.53%)
Jul 28, 2022 11.40 12.00 10.80 11.55 5,992 +0.50(+4.52%)
Jul 27, 2022 11.70 11.70 11.00 11.05 10,609 -0.55(-4.71%)
Jul 26, 2022 11.80 12.30 11.60 11.60 4,478 -0.42(-3.49%)
Jul 25, 2022 11.67 13.52 11.67 12.02 3,042 -0.03(-0.28%)
Jul 22, 2022 12.00 12.20 11.80 12.05 5,907 +0.03(+0.28%)
Jul 21, 2022 12.60 12.60 11.64 12.02 9,682 -0.04(-0.36%)
Jul 20, 2022 12.10 12.60 12.03 12.06 9,787 -0.01(-0.10%)
Jul 19, 2022 12.18 12.40 11.83 12.08 3,949 +0.25(+2.08%)
Jul 18, 2022 12.00 12.52 11.83 11.83 7,026 -0.20(-1.65%)
Jul 15, 2022 11.60 12.40 11.55 12.03 6,356 -0.10(-0.79%)
Jul 14, 2022 12.40 12.40 11.40 12.12 15,549 +0.08(+0.66%)
Jul 13, 2022 12.25 12.59 12.00 12.04 7,653 -0.30(-2.41%)
Jul 12, 2022 12.30 12.65 12.00 12.34 3,725 +0.10(+0.83%)
Jul 11, 2022 12.40 12.92 12.20 12.24 5,302 -0.54(-4.26%)
Jul 08, 2022 12.80 12.97 12.19 12.78 4,410 -0.09(-0.73%)
Jul 07, 2022 12.28 13.00 12.24 12.88 3,362 +0.64(+5.21%)
Jul 06, 2022 12.80 13.01 12.13 12.24 10,782 +0.44(+3.71%)
Jul 05, 2022 12.00 12.80 11.60 11.80 5,789 +0.10(+0.87%)
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.