Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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 | 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 |
HEPA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.70 | 5.87 | 4.56 | 5.20 | 174,195 | -0.72 | -12.63% |
| 1 Month | 5.18 | 6.6499 | 4.56 | 5.42 | 216,430 | -0.20 | -3.86% |
| 3 Months | 3.16 | 8.35 | 2.40 | 4.95 | 1,333,233 | 1.82 | 57.59% |
| 6 Months | 2.89 | 8.35 | 2.0001 | 4.32 | 992,207 | 2.09 | 72.32% |
| 1 Year | 3.11 | 8.35 | 2.0001 | 4.31 | 976,112 | 1.87 | 60.13% |
| 3 Years | 3.11 | 8.35 | 2.0001 | 4.31 | 976,112 | 1.87 | 60.13% |
| 5 Years | 3.11 | 8.35 | 2.0001 | 4.31 | 976,112 | 1.87 | 60.13% |
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 |
