Skip to main content

Hepion Pharmaceuticals Inc (NQ: HEPA )

0.5900 -0.0300 (-4.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 0.5685 0.6300 0.5659 0.5900 18,602 -0.03(-4.84%)
Dec 12, 2024 0.5983 0.6300 0.5501 0.6200 14,663 +0.04(+5.98%)
Dec 11, 2024 0.4900 0.5950 0.4777 0.5850 94,611 -0.05(-7.14%)
Dec 10, 2024 0.6100 0.6400 0.6050 0.6300 12,007 +0.03(+4.13%)
Dec 09, 2024 0.6100 0.6600 0.6000 0.6050 60,706 -0.01(-2.39%)
Dec 06, 2024 0.6299 0.6299 0.6099 0.6198 11,674 -0.01(-1.62%)
Dec 05, 2024 0.6200 0.6300 0.5990 0.6300 41,895 +0.00(+0.32%)
Dec 04, 2024 0.6000 0.6600 0.6000 0.6280 11,845 +0.02(+3.92%)
Dec 03, 2024 0.6235 0.6500 0.6001 0.6043 24,049 -0.03(-4.08%)
Dec 02, 2024 0.6600 0.6800 0.6200 0.6300 45,595 -0.04(-5.69%)
Nov 29, 2024 0.6200 0.7000 0.6200 0.6680 9,821 +0.03(+4.21%)
Nov 27, 2024 0.6660 0.7000 0.6200 0.6410 22,285 -0.03(-4.34%)
Nov 26, 2024 0.6831 0.7000 0.6600 0.6701 15,455 -0.01(-1.89%)
Nov 25, 2024 0.6900 0.7000 0.6622 0.6830 14,922 +0.02(+2.78%)
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 3,778 +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%)
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.