Hepion Pharmaceuticals Historical Data - HEPA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  0.27 5.73% 4.98 5.18 4.60 4.62 4.71 23:59:41
more quote information »

HEPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.705.874.565.20174,195-0.72-12.63%
1 Month5.186.64994.565.42216,430-0.20-3.86%
3 Months3.168.352.404.951,333,2331.8257.59%
6 Months2.898.352.00014.32992,2072.0972.32%
1 Year3.118.352.00014.31976,1121.8760.13%
3 Years3.118.352.00014.31976,1121.8760.13%
5 Years3.118.352.00014.31976,1121.8760.13%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 5.02 0.30 6.41% 4.62 5.18 4.60 88,611
Jan 27 2020 4.7177 -0.35 -6.95% 4.82 4.99 4.56 150,836
Jan 24 2020 5.07 -0.21 -3.98% 5.24 5.37 4.865 231,854
Jan 23 2020 5.28 -0.02 -0.38% 5.19 5.38 5.1651 75,996
Jan 22 2020 5.30 -0.27 -4.85% 5.51 5.6384 5.13 148,216
Jan 21 2020 5.57 -0.18 -3.13% 5.70 5.87 5.50 264,074
Jan 17 2020 5.75 0.22 3.98% 5.54 5.90 5.4945 230,844
Jan 16 2020 5.53 0.27 5.13% 5.28 5.62 5.10 167,376
Jan 15 2020 5.26 0.02 0.38% 5.22 5.35 5.20 94,379
Jan 14 2020 5.24 0.10 1.95% 5.12 5.24 5.03 161,289
Jan 13 2020 5.14 -0.28 -5.17% 5.40 5.60 5.07 193,928
Jan 10 2020 5.42 -0.14 -2.52% 5.57 5.89 5.40 211,058
Jan 09 2020 5.56 0.25 4.71% 5.43 5.79 5.31 184,531
Jan 08 2020 5.31 -0.27 -4.84% 5.58 5.591 5.25 202,710
Jan 07 2020 5.58 0.36 6.9% 5.88 6.6499 5.316 625,765
Jan 06 2020 5.22 -0.08 -1.58% 5.21 5.3173 5.01 90,756
Jan 03 2020 5.3037 -0.30 -5.29% 5.50 5.7088 5.214 124,124
Jan 02 2020 5.60 0.26 4.87% 5.41 5.75 5.20 197,400
Dec 31 2019 5.34 0.15 2.89% 5.18 5.39 5.01 131,270
Dec 30 2019 5.19 -0.30 -5.46% 5.49 5.50 5.03 181,644
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.