Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals, Inc. - Common Stock (NQ:HEPA)

0.2900 +0.0200 (+7.41%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 21, 2025 0.2980 0.3000 0.2700 0.2700 1,193,523 -0.05(-16.18%)
Apr 17, 2025 0.3400 0.3450 0.3050 0.3221 1,262,999 -0.02(-6.09%)
Apr 16, 2025 0.3414 0.3731 0.3400 0.3430 1,022,947 -0.01(-2.00%)
Apr 15, 2025 0.3670 0.3790 0.3406 0.3500 1,267,919 -0.03(-9.07%)
Apr 14, 2025 0.4220 0.4300 0.3706 0.3849 2,733,362 -0.04(-8.79%)
Apr 11, 2025 0.4227 0.6171 0.4021 0.4220 23,794,830 -0.01(-2.11%)
Apr 10, 2025 0.4200 0.4627 0.4190 0.4311 3,128,483 -0.06(-11.62%)
Apr 09, 2025 0.4500 0.7464 0.4100 0.4878 84,478,504 +0.08(+18.98%)
Apr 08, 2025 0.4205 0.4600 0.4001 0.4100 1,172,710 -0.03(-6.82%)
Apr 07, 2025 0.4530 0.4590 0.3900 0.4400 1,356,558 -0.02(-4.37%)
Apr 04, 2025 0.4600 0.4740 0.4220 0.4601 1,068,918 -0.02(-4.90%)
Apr 03, 2025 0.4640 0.5088 0.4200 0.4838 2,410,459 +0.01(+1.21%)
Apr 02, 2025 0.5900 0.7000 0.4600 0.4780 13,054,427 -0.01(-1.44%)
Apr 01, 2025 0.4301 0.9890 0.4301 0.4850 51,322,484 +0.06(+12.82%)
Mar 31, 2025 0.4224 0.4600 0.4000 0.4299 618,335 -0.05(-10.44%)
Mar 28, 2025 0.5700 0.6000 0.4746 0.4800 1,451,685 -0.13(-21.31%)
Mar 27, 2025 0.6100 0.6498 0.5841 0.6100 1,555,787 -0.08(-10.95%)
Mar 26, 2025 0.6382 0.7045 0.5670 0.6850 2,587,338 -0.03(-3.93%)
Mar 25, 2025 0.7249 0.7400 0.5500 0.7130 3,299,022 -0.03(-3.91%)
Mar 24, 2025 0.8300 0.8500 0.7320 0.7420 2,517,880 -0.06(-7.24%)
Mar 21, 2025 0.7808 0.8300 0.7200 0.7999 2,888,682 -0.03(-3.51%)
Mar 20, 2025 0.8200 0.8900 0.7835 0.8290 4,946,970 +0.01(+1.10%)
Mar 19, 2025 0.7458 0.8400 0.7051 0.8200 5,884,834 +0.04(+4.86%)
Mar 18, 2025 0.8000 0.9000 0.6710 0.7820 6,373,812 -0.26(-24.81%)
Mar 17, 2025 1.115 1.170 1.015 1.040 1,659,397 -0.11(-9.57%)
Mar 14, 2025 1.415 1.420 1.065 1.150 3,230,310 -0.74(-39.15%)
Mar 13, 2025 1.840 2.000 1.750 1.890 1,105,714 -0.55(-22.54%)
Mar 12, 2025 2.550 2.650 2.400 2.440 1,605,566 -1.76(-41.90%)
Mar 11, 2025 3.600 4.975 3.405 4.200 1,420,278 +0.58(+16.18%)
Mar 10, 2025 4.000 4.030 3.610 3.615 117,720 -0.65(-15.34%)
Mar 07, 2025 4.300 4.545 3.850 4.270 171,178 -0.05(-1.04%)
Mar 06, 2025 4.400 4.590 4.275 4.315 72,302 -0.15(-3.36%)
Mar 05, 2025 4.850 5.350 4.260 4.465 172,401 -0.62(-12.11%)
Mar 04, 2025 5.050 5.750 4.000 5.080 151,966 -0.56(-9.93%)
Mar 03, 2025 6.375 6.600 5.000 5.640 116,434 -0.66(-10.48%)
Feb 28, 2025 7.000 7.055 5.940 6.300 104,241 -0.79(-11.21%)
Feb 27, 2025 8.000 7.800 7.000 7.095 58,138 -0.71(-9.04%)
Feb 26, 2025 7.500 8.000 7.500 7.800 32,072 +0.14(+1.83%)
Feb 25, 2025 8.000 8.105 7.125 7.660 70,448 -0.49(-6.07%)
Feb 24, 2025 8.500 8.740 8.010 8.155 60,849 -0.38(-4.45%)
Feb 21, 2025 8.750 8.965 8.345 8.535 104,947 -0.87(-9.20%)
Feb 20, 2025 8.485 9.710 8.430 9.400 227,877 +0.72(+8.36%)
Feb 19, 2025 9.000 9.100 8.320 8.675 118,174 -0.33(-3.72%)
Feb 18, 2025 9.285 9.400 8.540 9.010 143,792 -0.14(-1.58%)
Feb 14, 2025 10.00 10.25 9.005 9.155 141,142 -0.98(-9.62%)
Feb 13, 2025 9.650 11.26 9.300 10.13 452,651 +0.11(+1.05%)
Feb 12, 2025 9.290 10.50 9.015 10.03 506,995 +0.08(+0.75%)
Feb 11, 2025 8.500 10.44 8.250 9.950 1,095,472 +1.40(+16.37%)
Feb 10, 2025 8.500 9.115 8.175 8.550 343,232 +0.11(+1.30%)
Feb 07, 2025 8.850 8.850 8.225 8.440 133,755 +0.28(+3.43%)
Feb 06, 2025 8.250 8.590 7.750 8.160 124,028 -0.01(-0.12%)
Feb 05, 2025 8.415 8.600 8.000 8.170 92,188 -0.39(-4.56%)
Feb 04, 2025 8.000 9.250 8.000 8.560 167,026 +0.45(+5.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.