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 | -0.1734 | -35.1724137931 | 0.493 | 0.5279 | 0.3 | 149709 | 0.45095935 | CS |
| 4 | -0.1804 | -36.08 | 0.5 | 0.7345 | 0.3 | 110031 | 0.53290816 | CS |
| 12 | -0.3694 | -53.6139332366 | 0.689 | 0.74 | 0.3 | 50807 | 0.56772791 | CS |
| 26 | -0.7104 | -68.9708737864 | 1.03 | 1.03 | 0.3 | 111279 | 0.75459121 | CS |
| 52 | -1.8104 | -84.9953051643 | 2.13 | 3.4899 | 0.3 | 83080 | 1.14345176 | CS |
| 156 | -20.6804 | -98.4780952381 | 21 | 26.6 | 0.3 | 208781 | 13.06773626 | CS |
| 260 | -113.6804 | -99.7196491228 | 114 | 150 | 0.3 | 904956 | 40.64176001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
