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

Hepion Pharmaceuticals Inc (NQ: HEPA )

0.7828 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
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%)
Jul 01, 2024 1.080 1.090 0.9401 1.070 13,295 +0.05(+4.89%)
Jun 28, 2024 1.070 1.070 1.020 1.020 21,430 -0.08(-7.26%)
Jun 27, 2024 1.090 1.110 1.050 1.100 8,019 +0.04(+3.77%)
Jun 26, 2024 1.080 1.090 1.020 1.060 4,950 -0.04(-3.64%)
Jun 25, 2024 1.050 1.100 0.9920 1.100 32,378 +0.03(+2.80%)
Jun 24, 2024 0.9900 1.070 0.9900 1.070 52,896 +0.06(+5.42%)
Jun 21, 2024 1.000 1.070 0.9800 1.015 34,119 -0.01(-0.49%)
Jun 20, 2024 1.060 1.060 0.9500 1.020 30,679 -0.04(-3.77%)
Jun 18, 2024 1.090 1.090 1.010 1.060 18,122 +0.03(+2.91%)
Jun 17, 2024 1.150 1.180 0.9000 1.030 57,496 -0.08(-7.12%)
Jun 14, 2024 1.160 1.180 1.070 1.109 15,506 -0.08(-6.81%)
Jun 13, 2024 1.180 1.195 1.104 1.190 21,028 +0.01(+0.85%)
Jun 12, 2024 1.220 1.220 1.160 1.180 10,632 +0.00(+0.00%)
Jun 11, 2024 1.080 1.210 1.080 1.180 15,403 +0.08(+7.27%)
Jun 10, 2024 1.060 1.200 1.050 1.100 18,277 +0.00(+0.00%)
Jun 07, 2024 1.090 1.160 1.080 1.100 22,956 +0.01(+0.46%)
Jun 06, 2024 1.180 1.180 1.060 1.095 14,109 -0.07(-6.01%)
Jun 05, 2024 1.290 1.286 1.070 1.165 24,489 -0.05(-4.51%)
Jun 04, 2024 1.160 1.220 1.150 1.220 5,517 +0.06(+5.17%)
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.