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
-0.02 -1.02% 1.94 19:59:54
Open Price Low Price High Price Close Price Prev Close
1.95 1.83 2.0099 1.88 1.96
more quote information »

HEPA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.3252.411.832.1914,168,980-0.385-16.56%
1 Month2.083.181.832.2610,487,730-0.14-6.73%
3 Months1.593.181.542.185,529,9830.3522.01%
6 Months3.544.241.512.182,732,762-1.60-45.2%
1 Year4.416.181.002.501,944,722-2.47-56.01%
3 Years3.118.351.002.951,590,222-1.17-37.62%
5 Years3.118.351.002.951,590,222-1.17-37.62%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 1.88 -0.08 -4.08% 1.95 2.0099 1.83 7,743,723
Feb 25 2021 1.96 -0.21 -9.68% 2.12 2.13 1.96 10,650,883
Feb 24 2021 2.17 0.05 2.36% 2.12 2.215 2.095 7,630,809
Feb 23 2021 2.12 -0.11 -4.93% 2.04 2.18 1.84 17,185,390
Feb 22 2021 2.23 -0.08 -3.46% 2.32 2.37 2.18 14,191,184
Feb 19 2021 2.31 0.11 5.0% 2.325 2.41 2.26 21,164,427
Feb 18 2021 2.20 0.00 0.0% 2.31 2.35 2.17 25,899,744
Feb 17 2021 2.20 -0.02 -0.9% 2.36 2.37 2.10 24,517,232
Feb 16 2021 2.22 -0.75 -25.25% 2.20 2.2901 2.13 51,655,036
Feb 12 2021 2.97 0.13 4.58% 2.89 2.97 2.71 1,991,654
Feb 11 2021 2.84 -0.10 -3.4% 3.08 3.18 2.71 2,121,939
Feb 10 2021 2.94 0.10 3.52% 2.98 3.1499 2.79 3,055,077
Feb 09 2021 2.84 -0.14 -4.7% 2.975 2.98 2.72 2,739,877
Feb 08 2021 2.98 0.70 30.7% 2.37 2.98 2.3298 6,330,484
Feb 05 2021 2.28 -0.01 -0.44% 2.35 2.40 2.253 1,106,449
Feb 04 2021 2.29 0.07 3.15% 2.26 2.43 2.24 2,043,571
Feb 03 2021 2.22 0.04 1.83% 2.19 2.27 2.15 1,019,188
Feb 02 2021 2.18 0.05 2.35% 2.18 2.21 2.08 814,103
Feb 01 2021 2.13 0.07 3.4% 2.10 2.15 2.02 706,508
Jan 29 2021 2.06 0.01 0.49% 2.08 2.145 2.0201 739,851
Jan 28 2021 2.05 -0.08 -3.76% 2.12 2.17 2.01 1,347,009
Jan 27 2021 2.13 -0.09 -4.05% 2.20 2.21 2.03 1,530,848
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.