Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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
 |
|
|---|---|---|---|---|
| -0.0449 | -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 |
HEPA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.72 | 0.78 | 0.6787 | 0.7122153 | 197,312 | -0.0199 | -2.76% |
| 1 Month | 0.95 | 1.03 | 0.6101 | 0.8073311 | 271,128 | -0.2499 | -26.31% |
| 3 Months | 0.98 | 1.33 | 0.6101 | 1.06 | 302,197 | -0.2799 | -28.56% |
| 6 Months | 1.33 | 1.39 | 0.6101 | 1.13 | 485,532 | -0.6299 | -47.36% |
| 1 Year | 1.7467 | 2.3184 | 0.6101 | 1.61 | 1,026,735 | -1.05 | -59.92% |
| 3 Years | 3.11 | 8.35 | 0.6101 | 2.46 | 1,589,946 | -2.41 | -77.49% |
| 5 Years | 3.11 | 8.35 | 0.6101 | 2.46 | 1,589,946 | -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 |