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

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.460 -0.060 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
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.