Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.15 | -4.41% | 3.25 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 3.25 | 3.17 | 3.3791 | 3.33 | 3.40 |
HEPA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.13 | 4.24 | 3.05 | 3.45 | 359,527 | 0.12 | 3.83% |
| 1 Month | 3.82 | 4.24 | 2.95 | 3.38 | 347,024 | -0.57 | -14.92% |
| 3 Months | 2.57 | 6.18 | 2.46 | 4.02 | 1,598,781 | 0.68 | 26.46% |
| 6 Months | 1.90 | 6.18 | 1.26 | 3.36 | 1,098,540 | 1.35 | 71.05% |
| 1 Year | 2.75 | 8.35 | 1.00 | 3.85 | 1,153,811 | 0.50 | 18.18% |
| 3 Years | 3.11 | 8.35 | 1.00 | 3.82 | 1,023,313 | 0.14 | 4.5% |
| 5 Years | 3.11 | 8.35 | 1.00 | 3.82 | 1,023,313 | 0.14 | 4.5% |
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 |
