ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HEPA Hepion Pharmaceuticals Inc

0.675
0.00 (0.00%)
Pre Market
Last Updated: 04:02:21
Delayed by 15 minutes

HEPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.675 -0.0236 -3.38% 0.663 0.72 0.64 14,718
Sep 17 2024 0.698599 0.0186 2.74% 0.6966 0.698599 0.6321 48,953
Sep 16 2024 0.68 -0.06 -8.11% 0.735 0.74 0.68 46,660
Sep 13 2024 0.74 0.0081 1.11% 0.731 0.7455 0.70 22,465
Sep 12 2024 0.7319 -0.0181 -2.41% 0.757 0.757 0.701 8,261
Sep 11 2024 0.75 0.05 7.14% 0.70 0.75 0.70 11,161
Sep 10 2024 0.70 -0.05 -6.67% 0.72 0.7799 0.70 18,591
Sep 09 2024 0.75 0.0256 3.53% 0.70 0.75 0.70 15,604
Sep 06 2024 0.7244 -0.0337 -4.45% 0.7562 0.77 0.70 29,668
Sep 05 2024 0.7581 -0.0109 -1.42% 0.809 0.809 0.7323 9,290
Sep 04 2024 0.769 0.0317 4.30% 0.7179 0.8289 0.701 10,865
Sep 03 2024 0.7373 -0.1007 -12.02% 0.80 0.82 0.70 38,187
Aug 30 2024 0.838 0.038 4.75% 0.77 0.84 0.763129 19,877
Aug 29 2024 0.80 -0.01 -1.23% 0.80 0.82 0.752 11,080
Aug 28 2024 0.81 0.02 2.53% 0.77 0.825 0.77 7,355
Aug 27 2024 0.79 -0.0095 -1.19% 0.80 0.80 0.75 4,648
Aug 26 2024 0.7995 0.0395 5.20% 0.751 0.82 0.751 8,751
Aug 23 2024 0.76 -0.059 -7.20% 0.821 0.821 0.7312 42,232
Aug 22 2024 0.819 0.0314 3.99% 0.775 0.8294 0.75 34,152
Aug 21 2024 0.7876 0.0424 5.69% 0.76 0.7876 0.7452 18,350
Aug 20 2024 0.7452 0.0454 6.49% 0.70 0.75 0.68 46,861
Aug 19 2024 0.6998 0.0478 7.33% 0.652 0.716331 0.6501 35,497
Aug 16 2024 0.652 -0.022 -3.26% 0.70 0.7255 0.652 26,753
Aug 15 2024 0.674 0.014 2.12% 0.6501 0.729 0.6501 59,122
Aug 14 2024 0.66 0.0699 11.85% 0.60 0.66 0.5999 103,860
Aug 13 2024 0.5901 -0.0094 -1.57% 0.5995 0.61965 0.5806 24,768
Aug 12 2024 0.5995 0.00 0.00% 0.60 0.62 0.571 32,568
Aug 09 2024 0.5995 -0.0005 -0.08% 0.5985 0.62 0.5704 22,306
Aug 08 2024 0.60 0.029 5.08% 0.582 0.6132 0.5801 20,722
Aug 07 2024 0.571 -0.045 -7.31% 0.65 0.65 0.5601 44,989
Aug 06 2024 0.616 -0.064 -9.41% 0.6596 0.68 0.616 26,989
Aug 05 2024 0.68 -0.051 -6.98% 0.70 0.7254 0.5525 128,253
Aug 02 2024 0.731 -0.0417 -5.40% 0.7686 0.7723 0.7145 87,645
Aug 01 2024 0.7727 -0.0101 -1.29% 0.804 0.81 0.7584 46,866
Jul 31 2024 0.7828 -0.0092 -1.16% 0.80 0.8118 0.753 36,047
Jul 30 2024 0.792 -0.0006 -0.08% 0.76 0.824669 0.7355 43,578
Jul 29 2024 0.7926 -0.0024 -0.30% 0.82 0.847 0.7749 58,051
Jul 26 2024 0.795 0.034 4.47% 0.76 0.827825 0.76 93,431
Jul 25 2024 0.761 0.01 1.33% 0.7697 0.799 0.7472 160,253
Jul 24 2024 0.751 -0.035 -4.45% 0.7819 0.799 0.7301 147,003
Jul 23 2024 0.786 -0.054 -6.43% 0.76 0.84 0.751 373,940
Jul 22 2024 0.84 -0.18 -17.65% 1.03 1.03 0.75 7,356,351
Jul 19 2024 1.02 -0.03 -2.39% 1.01 1.07 0.97 18,864
Jul 18 2024 1.045 -0.02 -1.42% 1.05 1.12 0.99 30,641
Jul 17 2024 1.06 -0.02 -1.85% 1.07 1.08 1.01 10,434
Jul 16 2024 1.08 0.06 5.88% 1.00 1.08 1.00 13,726
Jul 15 2024 1.02 -0.05 -4.67% 1.04 1.08 1.00 8,599
Jul 12 2024 1.07 0.03 2.39% 1.01 1.07 1.01 11,194
Jul 11 2024 1.045 0.01 1.46% 1.02 1.08 0.9495 43,326
Jul 10 2024 1.03 0.00 -0.01% 1.08 1.08 1.02 13,451
Jul 09 2024 1.0301 -0.01 -0.95% 1.05 1.0962 1.03 10,391
Jul 08 2024 1.04 0.04 4.00% 1.07 1.07 1.00 14,148
Jul 05 2024 1.00 -0.02 -1.96% 1.01 1.07 0.96 12,826
Jul 03 2024 1.02 -0.02 -1.92% 1.06 1.07 1.00 10,099
Jul 02 2024 1.04 -0.03 -2.80% 1.10 1.10 1.01 4,745
Jul 01 2024 1.07 -0.03 -2.73% 1.03 1.09 0.9401 13,293
Jun 28 2024 1.10 0.00 0.00% 1.10 1.10 1.10 0
Jun 27 2024 1.10 0.04 3.77% 1.08 1.11 1.0501 8,019
Jun 26 2024 1.06 -0.04 -3.64% 1.06 1.09 1.02 4,950
Jun 25 2024 1.10 0.03 2.80% 1.06 1.10 0.992 32,378
Jun 24 2024 1.07 0.06 5.42% 0.9959 1.07 0.99 52,896
Jun 21 2024 1.015 -0.01 -0.49% 1.01 1.0699 0.98 34,119

Your Recent History

Delayed Upgrade Clock