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

Hepion Pharmaceuticals, Inc. - Common Stock (NQ:HEPA)

0.3180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 12, 2025 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 12, 2025 0.3180 0 -0.07(-18.79%)
May 09, 2025 0.3979 0.4200 0.3850 0.3916 906,273 -0.00(-0.61%)
May 08, 2025 0.3802 0.4260 0.3664 0.3940 2,204,928 +0.00(+1.03%)
May 07, 2025 0.3281 0.4900 0.3121 0.3900 20,594,608 +0.07(+20.41%)
May 06, 2025 0.3049 0.3650 0.2985 0.3239 3,467,701 +0.03(+8.87%)
May 05, 2025 0.2819 0.3400 0.2720 0.2975 2,889,423 +0.01(+4.53%)
May 02, 2025 0.2970 0.4500 0.2800 0.2846 20,383,108 -0.01(-2.57%)
May 01, 2025 0.2800 0.3000 0.2719 0.2921 700,579 +0.00(+0.93%)
Apr 30, 2025 0.2820 0.2960 0.2704 0.2894 718,278 -0.00(-1.40%)
Apr 29, 2025 0.2817 0.3490 0.2817 0.2935 2,654,138 +0.00(+1.42%)
Apr 28, 2025 0.2877 0.3000 0.2800 0.2894 348,072 +0.00(+0.66%)
Apr 25, 2025 0.2906 0.3100 0.2807 0.2875 546,298 -0.00(-0.86%)
Apr 24, 2025 0.2800 0.3050 0.2700 0.2900 761,004 +0.01(+2.11%)
Apr 23, 2025 0.2810 0.3000 0.2632 0.2840 1,238,575 +0.00(+1.39%)
Apr 22, 2025 0.2616 0.3060 0.2500 0.2801 1,071,721 +0.01(+3.74%)
Apr 21, 2025 0.2980 0.3000 0.2700 0.2700 1,193,523 -0.05(-16.18%)
Apr 17, 2025 0.3400 0.3450 0.3050 0.3221 1,262,999 -0.02(-6.09%)
Apr 16, 2025 0.3414 0.3731 0.3400 0.3430 1,022,947 -0.01(-2.00%)
Apr 15, 2025 0.3670 0.3790 0.3406 0.3500 1,267,919 -0.03(-9.07%)
Apr 14, 2025 0.4220 0.4300 0.3706 0.3849 2,733,362 -0.04(-8.79%)
Apr 11, 2025 0.4227 0.6171 0.4021 0.4220 23,794,830 -0.01(-2.11%)
Apr 10, 2025 0.4200 0.4627 0.4190 0.4311 3,128,483 -0.06(-11.62%)
Apr 09, 2025 0.4500 0.7464 0.4100 0.4878 84,478,504 +0.08(+18.98%)
Apr 08, 2025 0.4205 0.4600 0.4001 0.4100 1,172,710 -0.03(-6.82%)
Apr 07, 2025 0.4530 0.4590 0.3900 0.4400 1,356,558 -0.02(-4.37%)
Apr 04, 2025 0.4600 0.4740 0.4220 0.4601 1,068,918 -0.02(-4.90%)
Apr 03, 2025 0.4640 0.5088 0.4200 0.4838 2,410,459 +0.01(+1.21%)
Apr 02, 2025 0.5900 0.7000 0.4600 0.4780 13,054,427 -0.01(-1.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.