Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hepion Pharmaceuticals Inc
(NQ:
HEPA
)
0.6986
UNCHANGED
Streaming Delayed Price
Updated: 2:42 PM EDT, Sep 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
0.8040
0.8100
0.7584
0.7727
46,866
-0.01(-1.29%)
Jul 31, 2024
0.8000
0.8118
0.7530
0.7828
36,047
-0.01(-1.16%)
Jul 30, 2024
0.7600
0.8247
0.7355
0.7920
43,578
-0.00(-0.08%)
Jul 29, 2024
0.8200
0.8470
0.7749
0.7926
58,051
-0.00(-0.30%)
Jul 26, 2024
0.7796
0.8278
0.7796
0.7950
93,431
+0.03(+4.47%)
Jul 25, 2024
0.7697
0.7990
0.7472
0.7610
160,281
+0.01(+1.33%)
Jul 24, 2024
0.7800
0.7990
0.7301
0.7510
147,003
-0.04(-4.45%)
Jul 23, 2024
0.7600
0.8400
0.7510
0.7860
374,140
-0.05(-6.43%)
Jul 22, 2024
1.030
1.030
0.7500
0.8400
7,367,556
-0.18(-17.65%)
Jul 19, 2024
1.010
1.060
0.9700
1.020
18,864
-0.02(-2.39%)
Jul 18, 2024
1.050
1.120
0.9900
1.045
30,641
-0.02(-1.42%)
Jul 17, 2024
1.050
1.080
1.010
1.060
10,435
-0.02(-1.85%)
Jul 16, 2024
1.000
1.080
1.000
1.080
13,726
+0.06(+5.88%)
Jul 15, 2024
1.040
1.080
1.000
1.020
8,599
-0.05(-4.67%)
Jul 12, 2024
1.010
1.070
1.010
1.070
11,194
+0.03(+2.39%)
Jul 11, 2024
1.020
1.080
0.9495
1.045
43,326
+0.01(+1.46%)
Jul 10, 2024
1.080
1.080
1.020
1.030
13,451
-0.01(-0.96%)
Jul 09, 2024
1.050
1.096
1.030
1.040
10,391
+0.00(+0.00%)
Jul 08, 2024
1.070
1.070
1.000
1.040
14,148
+0.04(+4.00%)
Jul 05, 2024
0.9600
1.070
0.9600
1.000
12,826
-0.02(-1.96%)
Jul 03, 2024
1.060
1.070
1.000
1.020
10,099
-0.02(-1.92%)
Jul 02, 2024
1.100
1.100
1.010
1.040
4,745
-0.03(-2.80%)
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
.