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

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

0.4900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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 3,882 +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%)
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.