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

Hepion Pharmaceuticals Inc (NQ: HEPA )

0.6645 -0.0255 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7100 0.7100 0.6616 0.6645 23,065 -0.03(-3.70%)
Nov 21, 2024 0.7000 0.7200 0.6800 0.6900 13,670 -0.00(-0.62%)
Nov 20, 2024 0.6890 0.7400 0.6601 0.6943 40,318 +0.00(+0.04%)
Nov 19, 2024 0.7000 0.7000 0.6600 0.6940 27,838 +0.01(+0.93%)
Nov 18, 2024 0.5900 0.6877 0.5900 0.6876 41,036 +0.01(+1.12%)
Nov 15, 2024 0.6400 0.6800 0.6200 0.6800 57,498 +0.02(+2.26%)
Nov 14, 2024 0.6203 0.6699 0.6203 0.6650 6,901 +0.02(+3.02%)
Nov 13, 2024 0.6300 0.6700 0.6200 0.6455 47,705 +0.02(+3.28%)
Nov 12, 2024 0.6300 0.6650 0.6250 0.6250 34,631 -0.04(-6.44%)
Nov 11, 2024 0.6203 0.6680 0.6201 0.6680 33,190 +0.05(+7.64%)
Nov 08, 2024 0.6400 0.6700 0.6200 0.6206 19,228 -0.02(-3.05%)
Nov 07, 2024 0.6200 0.6700 0.6120 0.6401 22,812 -0.00(-0.14%)
Nov 06, 2024 0.6300 0.6700 0.6003 0.6410 15,483 -0.00(-0.59%)
Nov 05, 2024 0.6000 0.6700 0.6000 0.6448 22,053 +0.01(+1.62%)
Nov 04, 2024 0.6320 0.6749 0.6320 0.6345 14,387 -0.02(-2.38%)
Nov 01, 2024 0.6400 0.6800 0.6001 0.6500 18,905 -0.01(-1.38%)
Oct 31, 2024 0.6410 0.6792 0.6398 0.6591 11,446 -0.01(-1.18%)
Oct 30, 2024 0.6400 0.6800 0.6400 0.6670 18,670 +0.02(+2.62%)
Oct 29, 2024 0.6890 0.6909 0.6500 0.6500 34,352 -0.01(-1.52%)
Oct 28, 2024 0.6980 0.6980 0.6416 0.6600 15,755 -0.04(-5.44%)
Oct 25, 2024 0.6900 0.7200 0.6480 0.6980 87,461 -0.03(-4.12%)
Oct 24, 2024 0.7300 0.7300 0.6469 0.7280 71,631 +0.08(+11.54%)
Oct 23, 2024 0.6710 0.6990 0.6500 0.6527 56,757 -0.04(-5.65%)
Oct 22, 2024 0.7376 0.7938 0.6514 0.6918 95,260 -0.06(-7.77%)
Oct 21, 2024 0.7370 0.8300 0.7000 0.7501 95,252 -0.07(-8.30%)
Oct 18, 2024 0.6800 0.8360 0.6776 0.8180 246,827 +0.07(+9.21%)
Oct 17, 2024 0.6000 0.8900 0.5600 0.7490 717,626 +0.15(+24.83%)
Oct 16, 2024 0.5600 0.6000 0.5550 0.6000 22,718 +0.03(+5.41%)
Oct 15, 2024 0.5700 0.5850 0.5680 0.5692 6,793 -0.01(-1.01%)
Oct 14, 2024 0.5817 0.6000 0.5703 0.5750 16,548 -0.01(-1.15%)
Oct 11, 2024 0.5710 0.6000 0.5700 0.5817 16,413 -0.01(-2.24%)
Oct 10, 2024 0.6161 0.6168 0.5750 0.5950 47,371 -0.03(-4.80%)
Oct 09, 2024 0.6200 0.6297 0.6100 0.6250 13,986 +0.00(+0.35%)
Oct 08, 2024 0.6399 0.6399 0.6150 0.6228 34,315 -0.01(-1.89%)
Oct 07, 2024 0.6400 0.6400 0.5722 0.6348 41,968 -0.02(-2.34%)
Oct 04, 2024 0.6500 0.6500 0.6400 0.6500 3,882 +0.01(+1.77%)
Oct 03, 2024 0.6400 0.6500 0.6300 0.6387 12,504 -0.01(-1.36%)
Oct 02, 2024 0.6530 0.6550 0.6310 0.6475 11,938 -0.01(-1.15%)
Oct 01, 2024 0.6511 0.6700 0.6300 0.6550 13,593 -0.02(-2.24%)
Sep 30, 2024 0.7200 0.7200 0.6400 0.6700 27,641 -0.01(-1.47%)
Sep 27, 2024 0.6520 0.6800 0.6520 0.6800 5,454 -0.01(-1.45%)
Sep 26, 2024 0.6600 0.6900 0.6450 0.6900 20,403 +0.00(+0.44%)
Sep 25, 2024 0.6665 0.6900 0.6300 0.6870 33,902 +0.04(+5.69%)
Sep 24, 2024 0.6900 0.7128 0.6260 0.6500 33,118 -0.06(-8.81%)
Sep 23, 2024 0.7300 0.7300 0.6800 0.7128 7,595 +0.01(+1.97%)
Sep 20, 2024 0.6600 0.7000 0.6400 0.6990 15,029 +0.02(+3.17%)
Sep 19, 2024 0.7000 0.7000 0.6358 0.6775 18,238 +0.00(+0.37%)
Sep 18, 2024 0.6410 0.7200 0.6400 0.6750 14,718 -0.02(-3.38%)
Sep 17, 2024 0.6942 0.6986 0.6321 0.6986 48,953 +0.02(+2.74%)
Sep 16, 2024 0.7400 0.7400 0.6800 0.6800 46,760 -0.06(-8.11%)
Sep 13, 2024 0.7300 0.7455 0.7000 0.7400 22,565 +0.01(+1.11%)
Sep 12, 2024 0.7236 0.7500 0.7010 0.7319 8,261 -0.02(-2.41%)
Sep 11, 2024 0.7010 0.7500 0.7010 0.7500 11,161 +0.05(+7.14%)
Sep 10, 2024 0.7800 0.7799 0.7000 0.7000 18,696 -0.05(-6.67%)
Sep 09, 2024 0.7000 0.7500 0.7000 0.7500 15,604 +0.03(+3.53%)
Sep 06, 2024 0.7600 0.7700 0.7000 0.7244 29,668 -0.03(-4.45%)
Sep 05, 2024 0.8090 0.8090 0.7323 0.7581 9,290 -0.01(-1.42%)
Sep 04, 2024 0.7741 0.8289 0.7010 0.7690 10,940 +0.03(+4.30%)
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.