Hepion Pharmaceuticals Inc (HEPA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0135 | -7.67045454545 | 0.176 | 0.1942 | 0.1575 | 6421275 | 0.17859963 | CS |
| 4 | -0.054 | -24.9422632794 | 0.2165 | 0.28 | 0.149 | 29040309 | 0.20685633 | CS |
| 12 | -0.4675 | -74.2063492063 | 0.63 | 0.7345 | 0.121 | 12156346 | 0.20161755 | CS |
| 26 | -0.5885 | -78.362183755 | 0.751 | 0.89 | 0.121 | 5358558 | 0.20367349 | CS |
| 52 | -2.2575 | -93.2851239669 | 2.42 | 3.33 | 0.121 | 2697639 | 0.22015211 | CS |
| 156 | -19.4375 | -99.1709183673 | 19.6 | 26.6 | 0.121 | 1067350 | 2.45909307 | CS |
| 260 | -92.8375 | -99.8252688172 | 93 | 123.6 | 0.121 | 1392647 | 24.78704044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.1631 | -0.0076 | -4.45 | 0.17 | 0.1748 | 0.1602 | 3042956 |
| 1740180900 | 0.1707 | -0.0173 | -9.20 | 0.175 | 0.1792999 | 0.1669 | 5172350 |
| 1740094500 | 0.188 | 0.0145001 | 8.36 | 0.1697 | 0.1942 | 0.1686 | 11428831 |
| 1740008100 | 0.1734999 | -0.0067 | -3.72 | 0.179 | 0.182 | 0.1664 | 5917439 |
| 1739921700 | 0.1802 | -0.0029 | -1.58 | 0.1857 | 0.188 | 0.1708 | 6761080 |
| 1739576100 | 0.1831 | -0.0195 | -9.62 | 0.2 | 0.2049999 | 0.1801 | 6890922 |
| 1739489700 | 0.2026 | 0.0021 | 1.05 | 0.193 | 0.2252 | 0.186 | 22673102 |
| 1739403300 | 0.2005 | 0.0015 | 0.75 | 0.1858 | 0.21 | 0.1802999 | 25486076 |
| 1739316900 | 0.199 | 0.028 | 16.37 | 0.17 | 0.2088 | 0.165 | 55090769 |
| 1739230500 | 0.171 | 0.0022 | 1.30 | 0.17 | 0.1823 | 0.1635 | 17213115 |
| 1738971300 | 0.1688 | 0.0056 | 3.43 | 0.177 | 0.177 | 0.1645 | 6609265 |
| 1738884900 | 0.1632 | -0.0002 | -0.12 | 0.165 | 0.1718 | 0.155 | 7177472 |
| 1738798500 | 0.1634 | -0.0078 | -4.56 | 0.17 | 0.1719999 | 0.16 | 4614729 |
| 1738712100 | 0.1712 | 0.009 | 5.55 | 0.16 | 0.185 | 0.16 | 8362437 |
| 1738625700 | 0.1622 | -0.0173 | -9.64 | 0.1605 | 0.175 | 0.149 | 8970639 |
| 1738366500 | 0.1795 | -0.0071 | -3.80 | 0.1849 | 0.1858 | 0.171 | 7572352 |
| 1738280100 | 0.1865999 | 0.0095999 | 5.42 | 0.1865999 | 0.1997 | 0.1854 | 10304253 |
| 1738193700 | 0.177 | -0.0457 | -20.52 | 0.21 | 0.2265 | 0.1606 | 26622617 |
| 1738107300 | 0.2227 | 0.0577 | 34.97 | 0.2165 | 0.28 | 0.201 | 314155644 |
| 1738020900 | 0.165 | -0.0256 | -13.43 | 0.1799 | 0.183599 | 0.1559 | 28448886 |
| 1737761700 | 0.1906 | 0.0556 | 41.19 | 0.215 | 0.2222 | 0.1862 | 36760688 |
| 1737675300 | 0.135 | 0 | 0.00 | 0.135 | 0.135 | 0.135 | 0 |
| 1737588900 | 0.135 | -0.1868 | -58.05 | 0.1307 | 0.144 | 0.121 | 35644776 |
| 1737502500 | 0.3217999 | -0.1472 | -31.39 | 0.44 | 0.44 | 0.2813 | 1660610 |
| 1737156900 | 0.469 | 0.019 | 4.22 | 0.45 | 0.49 | 0.44 | 74451 |
| 1737070500 | 0.45 | 0.0223 | 5.21 | 0.44 | 0.5279 | 0.43 | 395573 |
| 1736984100 | 0.4277 | -0.0473 | -9.96 | 0.4988 | 0.4988 | 0.4277 | 85843 |
| 1736897700 | 0.475 | -0.018 | -3.65 | 0.493 | 0.51 | 0.475 | 42969 |
| 1736811300 | 0.493 | -0.017 | -3.33 | 0.53 | 0.53 | 0.491 | 30345 |
| 1736552100 | 0.51 | -0.0503 | -8.98 | 0.544 | 0.56 | 0.51 | 41145 |
| 1736379300 | 0.5603 | -0.0447 | -7.39 | 0.605 | 0.605 | 0.56 | 20839 |
| 1736292900 | 0.605 | -0.0492 | -7.52 | 0.6542 | 0.66 | 0.5663 | 60968 |
| 1736206500 | 0.6542 | 0.0172 | 2.70 | 0.7 | 0.7159 | 0.61 | 165513 |
| 1735947300 | 0.637 | 0.1424 | 28.79 | 0.5 | 0.7345 | 0.5 | 477292 |
| 1735860900 | 0.4946 | 0.0245 | 5.21 | 0.456 | 0.4946 | 0.456 | 45657 |
| 1735688100 | 0.4701 | 0.0398 | 9.25 | 0.4403 | 0.4923 | 0.4401 | 146731 |
| 1735601700 | 0.4303 | -0.0298 | -6.48 | 0.46 | 0.47 | 0.4303 | 56851 |
| 1735342500 | 0.4601 | -0.0349 | -7.05 | 0.48 | 0.505001 | 0.4601 | 65015 |
| 1735256100 | 0.495 | 0.001 | 0.20 | 0.499 | 0.5 | 0.49 | 31851 |
| 1735077840 | 0.494 | -0.005899 | -1.18 | 0.5 | 0.5144 | 0.461 | 19453 |
| 1734996900 | 0.499899 | 0.009899 | 2.02 | 0.51 | 0.51 | 0.48 | 13566 |
| 1734737700 | 0.49 | -0.039 | -7.37 | 0.5 | 0.53 | 0.4801 | 48091 |
| 1734651300 | 0.529 | -0.031 | -5.54 | 0.56 | 0.56 | 0.504 | 6677 |
| 1734564900 | 0.56 | 0.03668 | 7.01 | 0.56 | 0.599 | 0.55011 | 29145 |
| 1734478500 | 0.52332 | -0.00678 | -1.28 | 0.5155 | 0.5558 | 0.51 | 21868 |
| 1734392100 | 0.5301 | -0.0599 | -10.15 | 0.58 | 0.58 | 0.4815 | 41099 |
| 1734132900 | 0.59 | -0.03 | -4.84 | 0.6099 | 0.63 | 0.565851 | 18602 |
| 1734046500 | 0.62 | 0.035049 | 5.99 | 0.595 | 0.63 | 0.5501 | 14667 |
| 1733960100 | 0.584951 | -0.045049 | -7.15 | 0.49 | 0.595 | 0.4777 | 94610 |
| 1733873700 | 0.63 | 0.025 | 4.13 | 0.606 | 0.64 | 0.605 | 12007 |
| 1733787300 | 0.605 | -0.0148 | -2.39 | 0.61 | 0.66 | 0.6 | 60706 |
| 1733528100 | 0.6198 | -0.0102 | -1.62 | 0.61 | 0.6299 | 0.609901 | 11672 |
| 1733441700 | 0.63 | 0.002 | 0.32 | 0.63 | 0.63 | 0.599 | 41895 |
| 1733355300 | 0.628 | 0.023677 | 3.92 | 0.6 | 0.66 | 0.6 | 11846 |
| 1733268900 | 0.604323 | -0.025677 | -4.08 | 0.6235 | 0.6615 | 0.6001 | 24049 |
| 1733182500 | 0.63 | -0.04 | -5.97 | 0.66 | 0.68 | 0.62 | 45595 |
| 1732917840 | 0.67 | 0.029 | 4.52 | 0.62 | 0.7 | 0.62 | 9821 |
| 1732750500 | 0.641 | -0.0291 | -4.34 | 0.68 | 0.69999 | 0.62 | 22268 |
| 1732664100 | 0.6701 | -0.0129 | -1.89 | 0.682 | 0.715 | 0.66 | 15455 |
| 1732577700 | 0.683 | 0.0185 | 2.78 | 0.6899999 | 0.7 | 0.6622 | 14902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
