Hepion Pharmaceuticals Inc (HEPA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0693 | -11.5828179843 | 0.5983 | 0.63 | 0.4815 | 24632 | 0.5556572 | CS |
| 4 | -0.171 | -24.4285714286 | 0.7 | 0.72 | 0.4777 | 27222 | 0.60709287 | CS |
| 12 | -0.131 | -19.8484848485 | 0.66 | 0.89 | 0.4777 | 44096 | 0.69222522 | CS |
| 26 | -0.531 | -50.0943396226 | 1.06 | 1.12 | 0.4777 | 97434 | 0.77675955 | CS |
| 52 | -2.991 | -84.9715909091 | 3.52 | 3.72 | 0.4777 | 78648 | 1.29228488 | CS |
| 156 | -23.471 | -97.7958333333 | 24 | 27.8 | 0.4777 | 227284 | 14.23407895 | CS |
| 260 | -100.071 | -99.4741550696 | 100.6 | 150 | 0.4777 | 889824 | 40.8516951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 0.6645 | -0.0255 | -3.70 | 0.71 | 0.71 | 0.6616 | 23059 |
| 1732232100 | 0.6899999 | -0.004301 | -0.62 | 0.7 | 0.72 | 0.68 | 13670 |
| 1732145700 | 0.6943009 | 0.000301 | 0.04 | 0.6816 | 0.74 | 0.66 | 40320 |
| 1732059300 | 0.6939999 | 0.0063999 | 0.93 | 0.7 | 0.7 | 0.66 | 27838 |
| 1731972900 | 0.6876 | 0.0076 | 1.12 | 0.59 | 0.6877 | 0.59 | 41036 |
| 1731713700 | 0.68 | 0.015 | 2.26 | 0.6575 | 0.68 | 0.62 | 57498 |
| 1731627300 | 0.665 | 0.0195 | 3.02 | 0.6203 | 0.6699 | 0.6203 | 6901 |
| 1731540900 | 0.6455 | 0.0205 | 3.28 | 0.63 | 0.67 | 0.62 | 47705 |
| 1731454500 | 0.625 | -0.043 | -6.44 | 0.6253 | 0.665 | 0.625 | 34642 |
| 1731368100 | 0.668 | 0.0474 | 7.64 | 0.6203 | 0.668 | 0.6201 | 33190 |
| 1731108900 | 0.6206 | -0.0195 | -3.05 | 0.6405 | 0.67 | 0.62 | 19227 |
| 1731022500 | 0.6401 | -0.0009 | -0.14 | 0.62 | 0.67 | 0.612 | 22812 |
| 1730936100 | 0.641 | -0.0038 | -0.59 | 0.63 | 0.67 | 0.6002999 | 15415 |
| 1730849700 | 0.6448 | 0.01035 | 1.63 | 0.6 | 0.67 | 0.6 | 22053 |
| 1730763300 | 0.63445 | -0.01555 | -2.39 | 0.632 | 0.6749 | 0.632 | 14387 |
| 1730500500 | 0.65 | -0.00905 | -1.37 | 0.64 | 0.68 | 0.6001 | 18905 |
| 1730414100 | 0.65905 | -0.00795 | -1.19 | 0.641 | 0.6792 | 0.639849 | 11446 |
| 1730327700 | 0.667 | 0.017 | 2.62 | 0.641 | 0.679999 | 0.64 | 18620 |
| 1730241300 | 0.65 | -0.01 | -1.52 | 0.6889999 | 0.690901 | 0.65 | 34352 |
| 1730154900 | 0.66 | -0.038 | -5.44 | 0.698 | 0.698 | 0.6415999 | 15747 |
| 1729895700 | 0.698 | -0.03 | -4.12 | 0.6949999 | 0.72 | 0.648 | 87022 |
| 1729809300 | 0.728 | 0.0753001 | 11.54 | 0.7299 | 0.73 | 0.6469 | 71631 |
| 1729722900 | 0.6526999 | -0.0391 | -5.65 | 0.671 | 0.699 | 0.65 | 56757 |
| 1729636500 | 0.6918 | -0.0583 | -7.77 | 0.7376 | 0.7937999 | 0.6514 | 94805 |
| 1729550100 | 0.7501 | -0.0679 | -8.30 | 0.737 | 0.83 | 0.7 | 95252 |
| 1729290900 | 0.8179999 | 0.0689999 | 9.21 | 0.6776 | 0.836 | 0.6776 | 246477 |
| 1729204500 | 0.749 | 0.149 | 24.83 | 0.599 | 0.89 | 0.560001 | 710111 |
| 1729118100 | 0.6 | 0.0308 | 5.41 | 0.56 | 0.6 | 0.555 | 22718 |
| 1729031700 | 0.5692 | -0.0058 | -1.01 | 0.5695 | 0.5983 | 0.5679999 | 6792 |
| 1728945300 | 0.575 | -0.0067 | -1.15 | 0.5709999 | 0.6 | 0.5703 | 16548 |
| 1728686100 | 0.5817 | -0.0133 | -2.24 | 0.5709999 | 0.6 | 0.5699999 | 16082 |
| 1728599700 | 0.595 | -0.02995 | -4.79 | 0.6161 | 0.6168 | 0.575 | 47171 |
| 1728513300 | 0.62495 | 0.0022 | 0.35 | 0.6173 | 0.63 | 0.61 | 13986 |
| 1728426900 | 0.62275 | -0.01205 | -1.90 | 0.639 | 0.6399 | 0.615 | 34315 |
| 1728340500 | 0.6348 | -0.0152 | -2.34 | 0.63 | 0.64 | 0.5722 | 41968 |
| 1728081300 | 0.65 | 0.0113 | 1.77 | 0.638 | 0.65 | 0.638 | 3878 |
| 1727994900 | 0.6387 | -0.008751 | -1.35 | 0.636 | 0.65 | 0.63 | 11586 |
| 1727908500 | 0.647451 | -0.007549 | -1.15 | 0.66 | 0.672 | 0.631 | 11938 |
| 1727822100 | 0.655 | -0.015 | -2.24 | 0.6899999 | 0.6899999 | 0.63 | 13590 |
| 1727735700 | 0.67 | -0.01 | -1.47 | 0.72 | 0.72 | 0.64 | 27641 |
| 1727476500 | 0.68 | -0.01 | -1.45 | 0.652 | 0.68 | 0.652 | 5445 |
| 1727390100 | 0.6899999 | 0.0029999 | 0.44 | 0.66 | 0.6899999 | 0.645 | 19929 |
| 1727303700 | 0.687 | 0.037 | 5.69 | 0.6538 | 0.6899999 | 0.63 | 33902 |
| 1727217300 | 0.65 | -0.0628 | -8.81 | 0.6899999 | 0.7128 | 0.626 | 33118 |
| 1727130900 | 0.7128 | 0.0138 | 1.97 | 0.73 | 0.73 | 0.68 | 7593 |
| 1726871700 | 0.699 | 0.0215 | 3.17 | 0.668 | 0.7 | 0.64 | 15028 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
