HEPA

Hepion Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Hepion Pharmaceuticals Inc HEPA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.17 -5.23% 3.08 14:41:03
Close Price Low Price High Price Open Price Previous Close
3.03 3.34 3.26 3.25
more quote information »

HEPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.324.243.033.44360,255-0.24-7.23%
1 Month3.574.242.953.36334,770-0.49-13.73%
3 Months2.956.182.754.031,602,5420.134.41%
6 Months1.906.181.263.341,086,4131.1862.11%
1 Year2.758.351.003.871,158,9600.3312.0%
3 Years3.118.351.003.831,027,306-0.03-0.96%
5 Years3.118.351.003.831,027,306-0.03-0.96%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 3.25 -0.15 -4.41% 3.33 3.3791 3.17 225,156
Sep 18 2020 3.40 -0.20 -5.56% 3.57 3.70 3.40 326,951
Sep 17 2020 3.60 0.20 5.88% 3.51 4.24 3.3999 1,006,280
Sep 16 2020 3.40 0.15 4.62% 3.27 3.49 3.26 130,511
Sep 15 2020 3.25 -0.08 -2.4% 3.32 3.49 3.25 236,317
Sep 14 2020 3.33 0.23 7.42% 3.13 3.37 3.05 220,784
Sep 11 2020 3.10 -0.03 -0.96% 3.15 3.28 3.0701 173,029
Sep 10 2020 3.13 -0.12 -3.69% 3.25 3.33 3.11 145,840
Sep 09 2020 3.25 0.15 4.84% 3.08 3.34 3.08 237,393
Sep 08 2020 3.10 -0.03 -0.96% 3.03 3.23 2.95 182,130
Sep 04 2020 3.13 -0.06 -1.88% 3.17 3.19 2.9552 246,295
Sep 03 2020 3.19 -0.03 -0.93% 3.16 3.2782 3.1202 116,607
Sep 02 2020 3.22 0.10 3.21% 3.07 3.26 2.99 369,570
Sep 01 2020 3.12 -0.19 -5.74% 3.29 3.49 3.05 283,229
Aug 31 2020 3.31 0.11 3.44% 3.23 3.38 3.10 176,380
Aug 28 2020 3.20 -0.33 -9.35% 3.33 3.60 3.15 686,004
Aug 27 2020 3.53 0.03 0.86% 3.55 3.80 3.42 1,222,774
Aug 26 2020 3.50 -0.07 -1.96% 3.54 3.65 3.455 220,416
Aug 25 2020 3.57 -0.05 -1.38% 3.57 3.6949 3.53 253,409
Aug 24 2020 3.62 -0.22 -5.73% 3.82 3.92 3.5503 470,252
See More Historical Prices »


Your Recent History
NASDAQ
HEPA
Hepion Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.