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

Hepion Pharmaceuticals Inc (NQ: HEPA )

0.8380 +0.0380 (+4.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 0.8100 0.8400 0.7631 0.8380 20,177 +0.04(+4.75%)
Aug 29, 2024 0.8000 0.8200 0.7520 0.8000 11,080 -0.01(-1.23%)
Aug 28, 2024 0.7700 0.8250 0.7700 0.8100 7,355 +0.02(+2.53%)
Aug 27, 2024 0.7500 0.7990 0.7500 0.7900 4,648 -0.01(-1.19%)
Aug 26, 2024 0.7890 0.8200 0.7800 0.7995 8,751 +0.04(+5.20%)
Aug 23, 2024 0.8100 0.8175 0.7312 0.7600 42,232 -0.06(-7.20%)
Aug 22, 2024 0.7750 0.8294 0.7570 0.8190 34,152 +0.03(+3.99%)
Aug 21, 2024 0.7600 0.7876 0.7452 0.7876 18,351 +0.04(+5.69%)
Aug 20, 2024 0.7000 0.7500 0.6800 0.7452 46,864 +0.05(+6.49%)
Aug 19, 2024 0.6520 0.7163 0.6501 0.6998 35,497 +0.05(+7.33%)
Aug 16, 2024 0.7000 0.7255 0.6520 0.6520 26,753 -0.02(-3.26%)
Aug 15, 2024 0.6501 0.7290 0.6501 0.6740 59,122 +0.01(+2.12%)
Aug 14, 2024 0.6000 0.6600 0.5999 0.6600 103,860 +0.07(+11.85%)
Aug 13, 2024 0.6100 0.6197 0.5806 0.5901 24,768 -0.01(-1.57%)
Aug 12, 2024 0.6000 0.6200 0.5710 0.5995 32,568 +0.00(+0.00%)
Aug 09, 2024 0.6000 0.6200 0.5704 0.5995 22,306 -0.00(-0.08%)
Aug 08, 2024 0.5994 0.6132 0.5801 0.6000 20,722 +0.03(+5.08%)
Aug 07, 2024 0.6500 0.6500 0.5601 0.5710 45,089 -0.05(-7.31%)
Aug 06, 2024 0.6600 0.6800 0.6160 0.6160 26,989 -0.06(-9.41%)
Aug 05, 2024 0.7000 0.7254 0.5525 0.6800 128,253 -0.05(-6.98%)
Aug 02, 2024 0.7650 0.7723 0.7145 0.7310 91,452 -0.04(-5.40%)
Aug 01, 2024 0.8040 0.8100 0.7584 0.7727 46,866 -0.01(-1.29%)
Jul 31, 2024 0.8000 0.8118 0.7530 0.7828 36,047 -0.01(-1.16%)
Jul 30, 2024 0.7600 0.8247 0.7355 0.7920 43,578 -0.00(-0.08%)
Jul 29, 2024 0.8200 0.8470 0.7749 0.7926 58,051 -0.00(-0.30%)
Jul 26, 2024 0.7796 0.8278 0.7796 0.7950 93,431 +0.03(+4.47%)
Jul 25, 2024 0.7697 0.7990 0.7472 0.7610 160,281 +0.01(+1.33%)
Jul 24, 2024 0.7800 0.7990 0.7301 0.7510 147,003 -0.04(-4.45%)
Jul 23, 2024 0.7600 0.8400 0.7510 0.7860 374,140 -0.05(-6.43%)
Jul 22, 2024 1.030 1.030 0.7500 0.8400 7,367,556 -0.18(-17.65%)
Jul 19, 2024 1.010 1.060 0.9700 1.020 18,864 -0.02(-2.39%)
Jul 18, 2024 1.050 1.120 0.9900 1.045 30,641 -0.02(-1.42%)
Jul 17, 2024 1.050 1.080 1.010 1.060 10,435 -0.02(-1.85%)
Jul 16, 2024 1.000 1.080 1.000 1.080 13,726 +0.06(+5.88%)
Jul 15, 2024 1.040 1.080 1.000 1.020 8,599 -0.05(-4.67%)
Jul 12, 2024 1.010 1.070 1.010 1.070 11,194 +0.03(+2.39%)
Jul 11, 2024 1.020 1.080 0.9495 1.045 43,326 +0.01(+1.46%)
Jul 10, 2024 1.080 1.080 1.020 1.030 13,451 -0.01(-0.96%)
Jul 09, 2024 1.050 1.096 1.030 1.040 10,391 +0.00(+0.00%)
Jul 08, 2024 1.070 1.070 1.000 1.040 14,148 +0.04(+4.00%)
Jul 05, 2024 0.9600 1.070 0.9600 1.000 12,826 -0.02(-1.96%)
Jul 03, 2024 1.060 1.070 1.000 1.020 10,099 -0.02(-1.92%)
Jul 02, 2024 1.100 1.100 1.010 1.040 4,745 -0.03(-2.80%)
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.