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
)
1.170
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, May 21, 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 (%)
Jan 31, 2024
1.820
2.080
1.721
1.900
58,794
+0.11(+5.98%)
Jan 30, 2024
1.840
1.850
1.740
1.793
37,773
-0.05(-2.57%)
Jan 29, 2024
1.910
1.910
1.790
1.840
48,296
+0.00(+0.00%)
Jan 26, 2024
1.920
2.027
1.800
1.840
55,449
-0.10(-5.15%)
Jan 25, 2024
2.000
2.010
1.880
1.940
43,389
-0.05(-2.51%)
Jan 24, 2024
2.180
2.180
1.940
1.990
82,508
-0.12(-5.69%)
Jan 23, 2024
2.080
2.240
1.970
2.110
96,385
+0.02(+0.96%)
Jan 22, 2024
2.130
2.248
2.050
2.090
53,390
-0.04(-1.88%)
Jan 19, 2024
2.160
2.226
2.070
2.130
40,521
-0.10(-4.48%)
Jan 18, 2024
2.381
2.381
2.110
2.230
53,394
-0.12(-5.11%)
Jan 17, 2024
2.600
2.600
2.300
2.350
42,073
-0.21(-8.20%)
Jan 16, 2024
2.760
2.735
2.540
2.560
34,686
-0.19(-6.91%)
Jan 12, 2024
2.890
2.920
2.710
2.750
30,380
-0.14(-4.84%)
Jan 11, 2024
2.850
3.000
2.750
2.890
29,814
-0.02(-0.69%)
Jan 10, 2024
3.020
3.060
2.800
2.910
75,864
-0.10(-3.32%)
Jan 09, 2024
3.110
3.170
2.900
3.010
55,597
-0.10(-3.22%)
Jan 08, 2024
2.760
3.110
2.710
3.110
81,967
+0.36(+13.09%)
Jan 05, 2024
2.840
2.918
2.700
2.750
34,214
-0.11(-3.85%)
Jan 04, 2024
3.000
3.039
2.830
2.860
61,839
-0.14(-4.67%)
Jan 03, 2024
3.050
3.107
2.930
3.000
26,415
-0.15(-4.76%)
Jan 02, 2024
3.220
3.250
2.950
3.150
53,791
-0.09(-2.78%)
Dec 29, 2023
3.400
3.400
3.176
3.240
72,165
-0.12(-3.57%)
Dec 28, 2023
3.550
3.690
3.360
3.360
34,217
-0.23(-6.41%)
Dec 27, 2023
3.560
3.660
3.500
3.590
14,023
+0.07(+1.99%)
Dec 26, 2023
3.220
3.720
3.220
3.520
66,984
+0.22(+6.67%)
Dec 22, 2023
3.120
3.300
3.050
3.300
28,222
+0.14(+4.43%)
Dec 21, 2023
2.920
3.220
2.760
3.160
148,780
+0.23(+7.85%)
Dec 20, 2023
3.210
3.300
2.870
2.930
64,763
-0.28(-8.72%)
Dec 19, 2023
3.520
3.553
3.210
3.210
57,643
-0.34(-9.58%)
Dec 18, 2023
3.910
3.931
3.290
3.550
61,863
-0.43(-10.80%)
Dec 15, 2023
3.990
4.198
3.930
3.980
59,275
-0.01(-0.25%)
Dec 14, 2023
3.990
4.220
3.800
3.990
66,113
+0.01(+0.25%)
Dec 13, 2023
3.910
4.090
3.743
3.980
70,754
+0.03(+0.76%)
Dec 12, 2023
3.480
4.470
3.400
3.950
257,475
+0.43(+12.22%)
Dec 11, 2023
3.350
3.740
3.170
3.520
94,483
+0.21(+6.34%)
Dec 08, 2023
3.000
3.380
2.960
3.310
99,621
+0.25(+8.17%)
Dec 07, 2023
3.180
3.290
2.665
3.060
247,654
-0.18(-5.56%)
Dec 06, 2023
3.220
3.332
3.050
3.240
70,730
+0.02(+0.62%)
Dec 05, 2023
3.350
3.350
3.120
3.220
30,192
-0.08(-2.42%)
Dec 04, 2023
3.310
3.490
3.220
3.300
30,159
-0.10(-2.94%)
Dec 01, 2023
3.170
3.400
3.170
3.400
32,100
+0.18(+5.59%)
Nov 30, 2023
3.100
3.380
3.020
3.220
43,131
+0.17(+5.40%)
Nov 29, 2023
3.110
3.180
3.010
3.055
39,926
-0.04(-1.45%)
Nov 28, 2023
3.040
3.250
2.990
3.100
55,908
+0.12(+4.03%)
Nov 27, 2023
3.140
3.250
2.950
2.980
67,690
-0.16(-5.10%)
Nov 24, 2023
2.980
3.140
2.980
3.140
22,515
+0.15(+5.02%)
Nov 22, 2023
3.080
3.160
2.890
2.990
95,294
-0.12(-3.86%)
Nov 21, 2023
3.060
3.160
2.580
3.110
91,712
-0.04(-1.27%)
Nov 20, 2023
3.130
3.430
3.011
3.150
86,496
+0.07(+2.27%)
Nov 17, 2023
2.780
3.140
2.780
3.080
49,205
+0.25(+8.64%)
Nov 16, 2023
2.910
3.010
2.550
2.835
136,293
-0.06(-1.94%)
Nov 15, 2023
2.960
3.270
2.760
2.891
53,120
-0.03(-0.99%)
Nov 14, 2023
2.850
3.330
2.850
2.920
107,767
-0.53(-15.33%)
Nov 13, 2023
3.040
3.560
2.884
3.449
163,879
+0.42(+13.82%)
Nov 10, 2023
2.990
3.880
2.990
3.030
343,720
+0.10(+3.41%)
Nov 09, 2023
3.050
3.050
2.826
2.930
70,346
-0.17(-5.48%)
Nov 08, 2023
3.590
3.624
3.090
3.100
88,164
-0.50(-13.89%)
Nov 07, 2023
3.840
3.950
3.600
3.600
29,141
-0.26(-6.74%)
Nov 06, 2023
4.230
4.330
3.780
3.860
29,852
-0.39(-9.18%)
Nov 03, 2023
4.340
4.450
4.200
4.250
26,502
+0.09(+2.16%)
Nov 02, 2023
4.450
4.450
4.160
4.160
26,552
-0.24(-5.45%)
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
.