HEPA

Hepion Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
-0.0449 -6.03% 0.7001 19:59:09
Open Price Low Price High Price Close Price Prev Close
0.75 0.7123 0.78 0.7458 0.745
more quote information »

HEPA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.720.780.67870.7122153197,312-0.0199-2.76%
1 Month0.951.030.61010.8073311271,128-0.2499-26.31%
3 Months0.981.330.61011.06302,197-0.2799-28.56%
6 Months1.331.390.61011.13485,532-0.6299-47.36%
1 Year1.74672.31840.61011.611,026,735-1.05-59.92%
3 Years3.118.350.61012.461,589,946-2.41-77.49%
5 Years3.118.350.61012.461,589,946-2.41-77.49%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 0.7458 0.0008 0.11% 0.75 0.78 0.7123 161,956
May 19 2022 0.745 0.0265 3.69% 0.71 0.758 0.700001 120,880
May 18 2022 0.7185 0.0187 2.67% 0.71 0.77 0.68 168,004
May 17 2022 0.6998 -0.0303 -4.15% 0.7401 0.75 0.6787 222,473
May 16 2022 0.7301 0.0373 5.38% 0.72 0.739 0.700001 186,848
May 13 2022 0.6928 0.0397 6.08% 0.72 0.7499 0.68 288,357
May 12 2022 0.6531 -0.0519 -7.36% 0.681 0.6998 0.6101 545,362
May 11 2022 0.705 -0.0839 -10.64% 0.7294 0.7885 0.70 344,939
May 10 2022 0.7889 0.0395 5.27% 0.775 0.816 0.6567 380,470
May 09 2022 0.7494 -0.1272 -14.51% 0.87 0.877 0.74 967,172
May 06 2022 0.8766 -0.0072 -0.81% 0.89 0.915 0.8537 171,546
May 05 2022 0.8838 -0.0309 -3.38% 0.9138 0.9138 0.8625 170,586
May 04 2022 0.9147 0.0002 0.02% 0.9299 0.937 0.881 290,949
May 03 2022 0.9145 0.0044 0.48% 0.92 0.94 0.90 192,625
May 02 2022 0.9101 -0.0171 -1.84% 0.93 0.95 0.9001 122,777
Apr 29 2022 0.9272 -0.0227 -2.39% 0.93 0.98 0.91 140,851
Apr 28 2022 0.9499 0.0122 1.3% 0.9354 0.98 0.90 353,448
Apr 27 2022 0.9377 -0.0008 -0.09% 0.945 0.979799 0.93 140,938
Apr 26 2022 0.9385 -0.0459 -4.66% 0.97 0.9959 0.93 150,640
Apr 25 2022 0.9844 0.0032 0.33% 0.9996 1.03 0.959 259,966
Apr 22 2022 0.9812 0.0112 1.15% 0.95 1.03 0.95 203,731
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.