Hepion Pharmaceuticals Historical Data - HEPA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Hepion Pharmaceuticals Inc HEPA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1999 3.71% 5.5899 5.60 5.08 5.30 5.39 13:42:38
more quote information »

HEPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.50977.605.086.432,240,009-0.9198-14.13%
1 Month3.098.352.405.023,558,4802.5080.9%
3 Months3.058.352.034.431,899,4392.5483.28%
6 Months3.118.352.00014.311,270,8862.4879.74%
1 Year3.118.352.00014.311,270,8862.4879.74%
3 Years3.118.352.00014.311,270,8862.4879.74%
5 Years3.118.352.00014.311,270,8862.4879.74%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 5.39 -0.26 -4.6% 5.81 6.53 5.31 1,351,612
Dec 04 2019 5.65 -0.35 -5.83% 5.93 6.1291 5.61 555,305
Dec 03 2019 6.00 0.00 0.0% 5.64 6.37 5.46 996,940
Dec 02 2019 6.00 -0.95 -13.67% 6.99 7.40 5.80 2,158,089
Nov 29 2019 6.95 0.45 6.92% 6.5097 7.60 6.20 6,138,097
Nov 27 2019 6.50 1.90 41.3% 4.93 8.35 4.68 22,484,807
Nov 26 2019 4.6001 1.01 28.14% 3.56 4.69 3.50 3,195,225
Nov 25 2019 3.59 0.03 0.84% 3.57 3.67 3.42 566,140
Nov 22 2019 3.56 0.08 2.3% 3.39 3.68 3.20 1,917,345
Nov 21 2019 3.4799 1.03 42.04% 4.30 4.55 3.36 27,424,977
Nov 20 2019 2.45 -0.15 -5.77% 2.55 2.6045 2.4101 86,067
Nov 19 2019 2.60 0.11 4.42% 2.40 2.61 2.40 75,457
Nov 18 2019 2.4899 -0.19 -7.09% 2.64 2.69 2.47 143,054
Nov 15 2019 2.68 -0.07 -2.55% 2.72 2.879 2.64 77,352
Nov 14 2019 2.75 -0.10 -3.34% 2.90 2.90 2.72 73,829
Nov 13 2019 2.845 -0.20 -6.41% 2.98 3.08 2.80 98,140
Nov 12 2019 3.04 -0.02 -0.62% 3.05 3.18 2.96 86,269
Nov 11 2019 3.059 -0.18 -5.59% 3.22 3.28 3.02 50,437
Nov 08 2019 3.24 0.14 4.52% 3.09 3.38 3.007 131,974
Nov 07 2019 3.10 0.20 6.9% 3.06 3.4099 3.03 699,455
Nov 06 2019 2.90 -0.20 -6.45% 3.11 3.12 2.86 97,711
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.