Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

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

0.4701 +0.0398 (+9.25%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2024 0.4403 0.4923 0.4401 0.4701 146,731 +0.04(+9.25%)
Dec 30, 2024 0.4600 0.4700 0.4303 0.4303 56,851 -0.03(-6.48%)
Dec 27, 2024 0.4800 0.5050 0.4601 0.4601 65,015 -0.03(-7.05%)
Dec 26, 2024 0.4990 0.5000 0.4900 0.4950 29,974 -0.00(-0.98%)
Dec 24, 2024 0.4990 0.5144 0.4610 0.4999 19,453 +0.00(+0.00%)
Dec 23, 2024 0.5100 0.5100 0.4800 0.4999 13,566 +0.01(+2.02%)
Dec 20, 2024 0.5000 0.5300 0.4801 0.4900 48,091 -0.04(-7.37%)
Dec 19, 2024 0.5500 0.5501 0.5040 0.5290 6,593 -0.03(-5.54%)
Dec 18, 2024 0.5600 0.5990 0.5501 0.5600 29,145 +0.04(+7.01%)
Dec 17, 2024 0.5155 0.5558 0.5100 0.5233 21,380 -0.01(-1.28%)
Dec 16, 2024 0.5800 0.5800 0.4815 0.5301 41,104 -0.06(-10.15%)
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%)
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 and Conditions.