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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.120 -0.050 (-4.27%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 23, 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 (%)
May 22, 2024 1.170 1.280 1.130 1.170 28,809 +0.00(+0.00%)
May 21, 2024 1.170 1.269 1.170 1.170 17,694 +0.00(+0.00%)
May 20, 2024 1.290 1.300 1.150 1.170 33,427 -0.13(-10.00%)
May 17, 2024 1.195 1.350 1.195 1.300 28,651 +0.06(+4.84%)
May 16, 2024 1.120 1.252 1.120 1.240 32,125 +0.09(+7.83%)
May 15, 2024 1.320 1.320 1.115 1.150 81,065 -0.14(-10.85%)
May 14, 2024 1.180 1.310 1.180 1.290 49,437 +0.08(+6.61%)
May 13, 2024 1.260 1.260 1.180 1.210 35,436 -0.05(-3.97%)
May 10, 2024 1.290 1.380 1.193 1.260 89,451 -0.05(-3.82%)
May 09, 2024 1.310 1.400 1.300 1.310 15,060 +0.00(+0.00%)
May 08, 2024 1.390 1.550 1.300 1.310 78,015 -0.06(-4.38%)
May 07, 2024 1.370 1.440 1.300 1.370 12,853 -0.01(-0.72%)
May 06, 2024 1.500 1.540 1.380 1.380 34,418 -0.08(-5.48%)
May 03, 2024 1.490 1.590 1.460 1.460 32,588 -0.06(-3.95%)
May 02, 2024 1.450 1.546 1.370 1.520 41,732 +0.16(+11.76%)
May 01, 2024 1.340 1.400 1.340 1.360 6,132 -0.00(-0.37%)
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%)
Mar 01, 2024 3.180 3.330 3.000 3.170 93,830 +0.20(+6.73%)
Feb 29, 2024 2.790 3.100 2.756 2.970 70,898 +0.21(+7.61%)
Feb 28, 2024 2.420 2.820 2.336 2.760 104,963 +0.37(+15.48%)
Feb 27, 2024 2.420 2.480 2.280 2.390 57,372 +0.05(+2.14%)
Feb 26, 2024 2.420 2.590 2.260 2.340 45,200 -0.08(-3.31%)
Feb 23, 2024 2.450 2.592 2.300 2.420 99,946 -0.03(-1.22%)
Feb 22, 2024 2.280 2.600 2.170 2.450 75,230 +0.18(+7.93%)
Feb 21, 2024 2.470 2.470 2.060 2.270 53,939 -0.21(-8.47%)
Feb 20, 2024 3.050 3.050 2.330 2.480 54,695 -0.08(-3.13%)
Feb 16, 2024 2.290 3.490 2.040 2.560 427,133 -0.14(-5.19%)
Feb 15, 2024 1.940 2.950 1.930 2.700 623,541 +0.72(+36.36%)
Feb 14, 2024 1.820 2.070 1.820 1.980 146,059 +0.16(+8.79%)
Feb 13, 2024 1.530 2.270 1.530 1.820 471,517 +0.30(+19.74%)
Feb 12, 2024 1.560 1.585 1.500 1.520 43,968 +0.00(+0.00%)
Feb 09, 2024 1.500 1.610 1.490 1.520 49,886 +0.01(+0.59%)
Feb 08, 2024 1.560 1.610 1.511 1.511 110,180 -0.05(-3.13%)
Feb 07, 2024 1.590 1.590 1.514 1.560 36,139 -0.02(-1.27%)
Feb 06, 2024 1.680 1.700 1.500 1.580 143,156 -0.07(-4.24%)
Feb 05, 2024 1.680 1.700 1.600 1.650 35,258 -0.01(-0.60%)
Feb 02, 2024 1.720 1.750 1.620 1.660 59,698 -0.03(-1.78%)
Feb 01, 2024 1.850 2.012 1.660 1.690 161,768 -0.21(-11.05%)
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.