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
)
1.365
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2024
1.370
1.410
1.330
1.365
9,146
-0.01(-0.36%)
Apr 29, 2024
1.350
1.440
1.341
1.370
20,330
+0.00(+0.00%)
Apr 26, 2024
1.270
1.440
1.270
1.370
39,627
+0.08(+6.20%)
Apr 25, 2024
1.300
1.350
1.270
1.290
23,149
-0.03(-2.27%)
Apr 24, 2024
1.520
1.540
1.300
1.320
37,656
-0.17(-11.41%)
Apr 23, 2024
1.380
1.524
1.290
1.490
70,801
+0.08(+5.67%)
Apr 22, 2024
1.220
1.600
1.220
1.410
322,305
-0.60(-29.85%)
Apr 19, 2024
2.130
2.200
2.010
2.010
157,182
-0.10(-4.82%)
Apr 18, 2024
2.100
2.210
2.040
2.112
28,449
-0.02(-0.85%)
Apr 17, 2024
2.050
2.210
2.000
2.130
21,541
+0.09(+4.41%)
Apr 16, 2024
2.140
2.240
2.040
2.040
25,717
-0.14(-6.42%)
Apr 15, 2024
2.240
2.350
2.160
2.180
10,027
-0.01(-0.46%)
Apr 12, 2024
2.220
2.300
2.180
2.190
16,941
-0.04(-1.79%)
Apr 11, 2024
2.350
2.354
2.080
2.230
34,462
-0.05(-2.19%)
Apr 10, 2024
2.460
2.460
2.220
2.280
35,155
-0.16(-6.56%)
Apr 09, 2024
2.520
2.560
2.380
2.440
17,724
-0.12(-4.69%)
Apr 08, 2024
2.490
2.610
2.470
2.560
16,226
+0.04(+1.59%)
Apr 05, 2024
2.610
2.639
2.485
2.520
29,976
-0.12(-4.55%)
Apr 04, 2024
2.550
2.900
2.410
2.640
122,312
+0.08(+3.13%)
Apr 03, 2024
2.240
2.560
2.245
2.560
45,522
+0.27(+11.79%)
Apr 02, 2024
2.390
2.390
2.220
2.290
26,580
-0.07(-2.97%)
Apr 01, 2024
2.440
2.450
2.310
2.360
39,583
-0.13(-5.22%)
Mar 28, 2024
2.470
2.528
2.420
2.490
21,291
-0.01(-0.40%)
Mar 27, 2024
2.300
2.560
2.220
2.500
51,687
+0.18(+7.76%)
Mar 26, 2024
2.250
2.410
2.250
2.320
32,817
+0.07(+3.11%)
Mar 25, 2024
2.280
2.369
2.210
2.250
8,445
-0.10(-4.26%)
Mar 22, 2024
2.320
2.415
2.050
2.350
25,902
+0.03(+1.29%)
Mar 21, 2024
2.210
2.340
2.200
2.320
14,562
-0.02(-0.85%)
Mar 20, 2024
2.110
2.350
2.050
2.340
12,473
+0.21(+9.86%)
Mar 19, 2024
2.200
2.290
2.070
2.130
24,851
-0.05(-2.29%)
Mar 18, 2024
2.070
2.210
2.070
2.180
45,789
-0.08(-3.54%)
Mar 15, 2024
2.200
2.360
1.960
2.260
40,819
+0.22(+10.78%)
Mar 14, 2024
2.070
2.314
1.890
2.040
50,387
-0.05(-2.39%)
Mar 13, 2024
2.120
2.440
2.020
2.090
74,556
-0.09(-4.13%)
Mar 12, 2024
2.230
2.243
2.080
2.180
28,723
-0.06(-2.68%)
Mar 11, 2024
2.300
2.380
2.150
2.240
25,336
-0.11(-4.68%)
Mar 08, 2024
2.550
2.550
2.250
2.350
45,603
+0.09(+3.98%)
Mar 07, 2024
2.430
2.430
2.220
2.260
28,252
-0.03(-1.31%)
Mar 06, 2024
2.570
2.680
2.200
2.290
107,171
-0.31(-11.92%)
Mar 05, 2024
2.830
2.925
2.520
2.600
60,869
-0.23(-8.13%)
Mar 04, 2024
3.000
3.240
2.830
2.830
50,155
-0.34(-10.73%)
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
.