Skip to main content

Hepion Pharmaceuticals Inc (NQ: HEPA )

2.760 +0.370 (+15.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.420 2.820 2.336 2.760 104,963 +0.37(+15.48%)
Feb 27, 2024 2.420 2.480 2.280 2.390 57,372 +0.05(+2.14%)
Feb 26, 2024 2.420 2.590 2.260 2.340 45,200 -0.08(-3.31%)
Feb 23, 2024 2.450 2.592 2.300 2.420 99,946 -0.03(-1.22%)
Feb 22, 2024 2.280 2.600 2.170 2.450 75,230 +0.18(+7.93%)
Feb 21, 2024 2.470 2.470 2.060 2.270 53,939 -0.21(-8.47%)
Feb 20, 2024 3.050 3.050 2.330 2.480 54,695 -0.08(-3.13%)
Feb 16, 2024 2.290 3.490 2.040 2.560 427,133 -0.14(-5.19%)
Feb 15, 2024 1.940 2.950 1.930 2.700 623,541 +0.72(+36.36%)
Feb 14, 2024 1.820 2.070 1.820 1.980 146,059 +0.16(+8.79%)
Feb 13, 2024 1.530 2.270 1.530 1.820 471,517 +0.30(+19.74%)
Feb 12, 2024 1.560 1.585 1.500 1.520 43,968 +0.00(+0.00%)
Feb 09, 2024 1.500 1.610 1.490 1.520 49,886 +0.01(+0.59%)
Feb 08, 2024 1.560 1.610 1.511 1.511 110,180 -0.05(-3.13%)
Feb 07, 2024 1.590 1.590 1.514 1.560 36,139 -0.02(-1.27%)
Feb 06, 2024 1.680 1.700 1.500 1.580 143,156 -0.07(-4.24%)
Feb 05, 2024 1.680 1.700 1.600 1.650 35,258 -0.01(-0.60%)
Feb 02, 2024 1.720 1.750 1.620 1.660 59,698 -0.03(-1.78%)
Feb 01, 2024 1.850 2.012 1.660 1.690 161,768 -0.21(-11.05%)
Jan 31, 2024 1.820 2.080 1.721 1.900 58,794 +0.11(+5.98%)
Jan 30, 2024 1.840 1.850 1.740 1.793 37,773 -0.05(-2.57%)
Jan 29, 2024 1.910 1.910 1.790 1.840 48,296 +0.00(+0.00%)
Jan 26, 2024 1.920 2.027 1.800 1.840 55,449 -0.10(-5.15%)
Jan 25, 2024 2.000 2.010 1.880 1.940 43,389 -0.05(-2.51%)
Jan 24, 2024 2.180 2.180 1.940 1.990 82,508 -0.12(-5.69%)
Jan 23, 2024 2.080 2.240 1.970 2.110 96,385 +0.02(+0.96%)
Jan 22, 2024 2.130 2.248 2.050 2.090 53,390 -0.04(-1.88%)
Jan 19, 2024 2.160 2.226 2.070 2.130 40,521 -0.10(-4.48%)
Jan 18, 2024 2.381 2.381 2.110 2.230 53,394 -0.12(-5.11%)
Jan 17, 2024 2.600 2.600 2.300 2.350 42,073 -0.21(-8.20%)
Jan 16, 2024 2.760 2.735 2.540 2.560 34,686 -0.19(-6.91%)
Jan 12, 2024 2.890 2.920 2.710 2.750 30,380 -0.14(-4.84%)
Jan 11, 2024 2.850 3.000 2.750 2.890 29,814 -0.02(-0.69%)
Jan 10, 2024 3.020 3.060 2.800 2.910 75,864 -0.10(-3.32%)
Jan 09, 2024 3.110 3.170 2.900 3.010 55,597 -0.10(-3.22%)
Jan 08, 2024 2.760 3.110 2.710 3.110 81,967 +0.36(+13.09%)
Jan 05, 2024 2.840 2.918 2.700 2.750 34,214 -0.11(-3.85%)
Jan 04, 2024 3.000 3.039 2.830 2.860 61,839 -0.14(-4.67%)
Jan 03, 2024 3.050 3.107 2.930 3.000 26,415 -0.15(-4.76%)
Jan 02, 2024 3.220 3.250 2.950 3.150 53,791 -0.09(-2.78%)
Dec 29, 2023 3.400 3.400 3.176 3.240 72,165 -0.12(-3.57%)
Dec 28, 2023 3.550 3.690 3.360 3.360 34,217 -0.23(-6.41%)
Dec 27, 2023 3.560 3.660 3.500 3.590 14,023 +0.07(+1.99%)
Dec 26, 2023 3.220 3.720 3.220 3.520 66,984 +0.22(+6.67%)
Dec 22, 2023 3.120 3.300 3.050 3.300 28,222 +0.14(+4.43%)
Dec 21, 2023 2.920 3.220 2.760 3.160 148,780 +0.23(+7.85%)
Dec 20, 2023 3.210 3.300 2.870 2.930 64,763 -0.28(-8.72%)
Dec 19, 2023 3.520 3.553 3.210 3.210 57,643 -0.34(-9.58%)
Dec 18, 2023 3.910 3.931 3.290 3.550 61,863 -0.43(-10.80%)
Dec 15, 2023 3.990 4.198 3.930 3.980 59,275 -0.01(-0.25%)
Dec 14, 2023 3.990 4.220 3.800 3.990 66,113 +0.01(+0.25%)
Dec 13, 2023 3.910 4.090 3.743 3.980 70,754 +0.03(+0.76%)
Dec 12, 2023 3.480 4.470 3.400 3.950 257,475 +0.43(+12.22%)
Dec 11, 2023 3.350 3.740 3.170 3.520 94,483 +0.21(+6.34%)
Dec 08, 2023 3.000 3.380 2.960 3.310 99,621 +0.25(+8.17%)
Dec 07, 2023 3.180 3.290 2.665 3.060 247,654 -0.18(-5.56%)
Dec 06, 2023 3.220 3.332 3.050 3.240 70,730 +0.02(+0.62%)
Dec 05, 2023 3.350 3.350 3.120 3.220 30,192 -0.08(-2.42%)
Dec 04, 2023 3.310 3.490 3.220 3.300 30,159 -0.10(-2.94%)
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.