Indicators

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.260 +0.020 (+1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.80	39.00	36.10	37.00	12,110	-0.40(-1.07%)
May 28, 2020	37.20	39.00	37.00	37.40	12,425	+0.20(+0.54%)
May 27, 2020	39.60	39.60	36.00	37.20	17,455	-2.40(-6.06%)
May 26, 2020	40.80	41.00	38.40	39.60	20,998	+0.00(+0.00%)
May 22, 2020	42.20	42.60	39.60	39.60	25,435	-3.60(-8.33%)
May 21, 2020	38.00	45.80	37.60	43.20	108,145	+6.40(+17.39%)
May 20, 2020	37.20	37.20	34.20	36.80	29,877	-0.20(-0.54%)
May 19, 2020	36.60	39.00	34.00	37.00	76,583	+3.20(+9.47%)
May 18, 2020	34.80	35.80	33.20	33.80	16,337	+0.00(+0.00%)
May 15, 2020	32.40	34.80	32.00	33.80	10,945	+1.00(+3.05%)
May 14, 2020	33.40	33.80	30.80	32.80	8,475	-0.60(-1.80%)
May 13, 2020	36.40	36.80	31.20	33.40	30,862	-2.20(-6.18%)
May 12, 2020	35.60	40.80	35.40	35.60	55,352	+0.60(+1.71%)
May 11, 2020	33.20	37.00	33.00	35.00	20,710	+1.40(+4.17%)
May 08, 2020	32.80	33.80	31.40	33.60	15,775	+1.00(+3.07%)
May 07, 2020	32.80	33.60	32.00	32.60	7,168	+0.00(+0.00%)
May 06, 2020	33.20	33.80	31.60	32.60	8,495	-0.60(-1.81%)
May 05, 2020	32.80	34.80	32.60	33.20	14,466	-0.20(-0.60%)
May 04, 2020	33.40	34.00	30.80	33.40	11,617	-0.40(-1.18%)

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.