• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hepion Pharmaceuticals Inc (NQ: HEPA )

    0.6591 -0.0079 (-1.18%)
    Streaming Delayed Price Updated: 3:30 PM EDT, Oct 31, 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 (%)
    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%)
    Oct 01, 2024 0.6511 0.6700 0.6300 0.6550 13,593 -0.02(-2.24%)
    Sep 30, 2024 0.7200 0.7200 0.6400 0.6700 27,641 -0.01(-1.47%)
    Sep 27, 2024 0.6520 0.6800 0.6520 0.6800 5,454 -0.01(-1.45%)
    Sep 26, 2024 0.6600 0.6900 0.6450 0.6900 20,403 +0.00(+0.44%)
    Sep 25, 2024 0.6665 0.6900 0.6300 0.6870 33,902 +0.04(+5.69%)
    Sep 24, 2024 0.6900 0.7128 0.6260 0.6500 33,118 -0.06(-8.81%)
    Sep 23, 2024 0.7300 0.7300 0.6800 0.7128 7,595 +0.01(+1.97%)
    Sep 20, 2024 0.6600 0.7000 0.6400 0.6990 15,029 +0.02(+3.17%)
    Sep 19, 2024 0.7000 0.7000 0.6358 0.6775 18,238 +0.00(+0.37%)
    Sep 18, 2024 0.6410 0.7200 0.6400 0.6750 14,718 -0.02(-3.38%)
    Sep 17, 2024 0.6942 0.6986 0.6321 0.6986 48,953 +0.02(+2.74%)
    Sep 16, 2024 0.7400 0.7400 0.6800 0.6800 46,760 -0.06(-8.11%)
    Sep 13, 2024 0.7300 0.7455 0.7000 0.7400 22,565 +0.01(+1.11%)
    Sep 12, 2024 0.7236 0.7500 0.7010 0.7319 8,261 -0.02(-2.41%)
    Sep 11, 2024 0.7010 0.7500 0.7010 0.7500 11,161 +0.05(+7.14%)
    Sep 10, 2024 0.7800 0.7799 0.7000 0.7000 18,696 -0.05(-6.67%)
    Sep 09, 2024 0.7000 0.7500 0.7000 0.7500 15,604 +0.03(+3.53%)
    Sep 06, 2024 0.7600 0.7700 0.7000 0.7244 29,668 -0.03(-4.45%)
    Sep 05, 2024 0.8090 0.8090 0.7323 0.7581 9,290 -0.01(-1.42%)
    Sep 04, 2024 0.7741 0.8289 0.7010 0.7690 10,940 +0.03(+4.30%)
    Sep 03, 2024 0.8000 0.8200 0.7000 0.7373 38,187 -0.10(-12.02%)
    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%)
    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.