Hepion Pharmaceuticals Historical Data - HEPA

HEPA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 4.745 -0.07 -1.35% 4.77 4.93 4.62 144,050
Feb 18 2020 4.81 -0.03 -0.62% 4.76 4.9075 4.6767 143,676
Feb 17 2020 4.84 0.00 +0.00% 5.02 5.30 4.76 0
Feb 14 2020 4.84 -0.19 -3.78% 5.02 5.30 4.76 124,291
Feb 13 2020 5.03 -0.06 -1.18% 5.06 5.15 4.93 165,565
Feb 12 2020 5.09 0.07 1.39% 4.90 5.25 4.51 299,429
Feb 11 2020 5.02 -0.04 -0.79% 5.05 5.0679 4.92 58,992
Feb 10 2020 5.06 0.14 2.85% 4.86 5.1898 4.86 86,486
Feb 07 2020 4.92 -0.24 -4.65% 5.10 5.17 4.90 267,982
Feb 06 2020 5.16 -0.02 -0.39% 5.22 5.23 5.10 168,355
Feb 05 2020 5.18 0.09 1.77% 5.12 5.30 5.11 115,038
Feb 04 2020 5.09 0.07 1.39% 5.04 5.29 5.02 252,555
Feb 03 2020 5.0202 -0.16 -3.08% 5.07 5.12 4.95 336,792
Jan 31 2020 5.18 -0.24 -4.43% 5.37 5.65 4.96 512,671
Jan 30 2020 5.42 -0.38 -6.55% 5.79 6.20 5.2706 1,505,396
Jan 29 2020 5.80 0.78 15.54% 6.15 7.50 5.67 12,386,723
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 20 2020 5.75 0.00 +0.00% 5.54 5.90 5.4945 0
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
Jan 01 2020 5.34 0.00 +0.00% 5.18 5.39 5.01 0
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
Dec 27 2019 5.49 -0.04 -0.72% 5.52 5.5999 5.3259 137,475
Dec 26 2019 5.53 -0.07 -1.25% 5.73 5.95 5.26 304,320
Dec 25 2019 5.6001 0.00 +0.00% 5.47 5.79 5.39 0
Dec 24 2019 5.6001 0.22 4.09% 5.47 5.79 5.39 310,842
Dec 23 2019 5.38 0.42 8.47% 5.01 5.39 4.80 236,888
Dec 20 2019 4.96 0.08 1.58% 4.90 5.05 4.70 222,745
Dec 19 2019 4.8827 -0.13 -2.54% 5.03 5.19 4.86 114,023
Dec 18 2019 5.01 0.19 3.94% 4.72 5.1963 4.65 278,401
Dec 17 2019 4.82 -0.42 -8.02% 5.20 5.34 4.71 494,346
Dec 16 2019 5.24 -0.12 -2.15% 5.45 5.50 5.16 217,986
Dec 13 2019 5.355 0.11 2.0% 5.20 5.48 5.20 230,123
Dec 12 2019 5.25 -0.01 -0.19% 5.24 5.3545 5.1215 255,203
Dec 11 2019 5.26 -0.23 -4.19% 5.61 5.8979 5.25 358,353
Dec 10 2019 5.49 -0.06 -1.08% 5.76 6.00 5.49 406,678
Dec 09 2019 5.55 0.31 5.82% 5.19 5.65 5.05 374,110
Dec 06 2019 5.245 -0.15 -2.69% 5.30 5.60 5.08 432,030
Dec 05 2019 5.39 -0.26 -4.6% 5.81 6.53 5.31 1,351,612
Dec 04 2019 5.65 -0.35 -5.83% 5.93 6.1291 5.61 555,305
Dec 03 2019 6.00 0.00 0.0% 5.64 6.37 5.46 996,940
Dec 02 2019 6.00 -0.95 -13.67% 6.99 7.40 5.80 2,158,089
Nov 29 2019 6.95 0.45 6.92% 6.5097 7.60 6.20 6,138,097
Nov 28 2019 6.50 0.00 +0.00% 4.93 8.35 4.68 0
Nov 27 2019 6.50 1.90 41.3% 4.93 8.35 4.68 22,484,807
Nov 26 2019 4.6001 1.01 28.14% 3.56 4.69 3.50 3,195,225
Nov 25 2019 3.59 0.03 0.84% 3.57 3.67 3.42 566,140
Nov 22 2019 3.56 0.08 2.3% 3.39 3.68 3.20 1,917,345


Your Recent History
NASDAQ
HEPA
Hepion Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.