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 )

0.1831 -0.0195 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2000 0.2050 0.1801 0.1831 7,057,141 -0.02(-9.62%)
Feb 13, 2025 0.1930 0.2252 0.1860 0.2026 22,632,584 +0.00(+1.05%)
Feb 12, 2025 0.1858 0.2100 0.1803 0.2005 25,349,756 +0.00(+0.75%)
Feb 11, 2025 0.1700 0.2088 0.1650 0.1990 54,773,620 +0.03(+16.37%)
Feb 10, 2025 0.1700 0.1823 0.1635 0.1710 17,161,624 +0.00(+1.30%)
Feb 07, 2025 0.1770 0.1770 0.1645 0.1688 6,687,772 +0.01(+3.43%)
Feb 06, 2025 0.1650 0.1718 0.1550 0.1632 6,201,434 -0.00(-0.12%)
Feb 05, 2025 0.1683 0.1720 0.1600 0.1634 4,609,411 -0.01(-4.56%)
Feb 04, 2025 0.1600 0.1850 0.1600 0.1712 8,351,304 +0.01(+5.55%)
Feb 03, 2025 0.1605 0.1750 0.1490 0.1622 8,748,714 -0.02(-9.64%)
Jan 31, 2025 0.1840 0.1858 0.1710 0.1795 7,974,926 -0.01(-3.80%)
Jan 30, 2025 0.1866 0.1997 0.1854 0.1866 10,310,941 +0.01(+5.42%)
Jan 29, 2025 0.2100 0.2265 0.1606 0.1770 26,605,012 -0.05(-20.52%)
Jan 28, 2025 0.2165 0.2800 0.2010 0.2227 314,996,672 +0.06(+34.97%)
Jan 27, 2025 0.1799 0.1836 0.1559 0.1650 28,435,324 -0.03(-13.43%)
Jan 24, 2025 0.2140 0.2222 0.1862 0.1906 37,342,088 -0.01(-4.70%)
Jan 23, 2025 0.1919 0.3168 0.1560 0.2000 538,631,424 +0.07(+48.15%)
Jan 22, 2025 0.1307 0.1440 0.1210 0.1350 36,077,200 -0.19(-58.05%)
Jan 21, 2025 0.4297 0.4400 0.2813 0.3218 1,664,774 -0.15(-31.39%)
Jan 17, 2025 0.4500 0.4900 0.4400 0.4690 74,702 +0.02(+4.22%)
Jan 16, 2025 0.4400 0.5279 0.4300 0.4500 395,563 +0.02(+5.21%)
Jan 15, 2025 0.4988 0.4988 0.4277 0.4277 82,021 -0.05(-9.96%)
Jan 14, 2025 0.5000 0.5100 0.4750 0.4750 42,969 -0.02(-3.65%)
Jan 13, 2025 0.5300 0.5300 0.4910 0.4930 30,345 -0.02(-3.33%)
Jan 10, 2025 0.5400 0.5600 0.5100 0.5100 41,145 -0.05(-8.98%)
Jan 08, 2025 0.6050 0.6050 0.5600 0.5603 20,839 -0.04(-7.39%)
Jan 07, 2025 0.6500 0.6600 0.5663 0.6050 60,967 -0.05(-7.52%)
Jan 06, 2025 0.7000 0.7100 0.6100 0.6542 165,513 +0.02(+2.70%)
Jan 03, 2025 0.5000 0.7345 0.5000 0.6370 478,253 +0.14(+28.79%)
Jan 02, 2025 0.4560 0.4946 0.4560 0.4946 45,657 +0.02(+5.21%)
Dec 31, 2024 0.4701 0 +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%)
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.