ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

1.46
-0.06 (-3.95%)
May 03 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Hepion Pharmaceuticals Inc HEPA NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.06 -3.95% 1.46 19:00:00
Open Price Low Price High Price Close Price Previous Close
1.51 1.46 1.59 1.46 1.52
more quote information »

HEPA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.291.591.271.4223,3740.1713.18%
1 Month2.612.641.221.7146,703-1.15-44.06%
3 Months1.513.48991.222.2474,386-0.05-3.31%
6 Months4.274.471.222.5973,920-2.81-65.81%
1 Year13.4020.661.2212.66147,120-11.94-89.10%
3 Years35.6046.3681.2226.67521,920-34.14-95.90%
5 Years62.20167.001.2245.741,019,124-60.74-97.65%

HEPA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 1.46 -0.06 -3.95% 1.51 1.59 1.46 32,588
May 02 2024 1.52 0.16 11.76% 1.38 1.5461 1.37 41,732
May 01 2024 1.36 -0.01 -0.37% 1.34 1.40 1.34 6,132
Apr 30 2024 1.365 -0.01 -0.36% 1.36 1.41 1.3301 9,146
Apr 29 2024 1.37 0.00 0.00% 1.35 1.44 1.341 20,232
Apr 26 2024 1.37 0.08 6.20% 1.29 1.44 1.27 39,627
Apr 25 2024 1.29 -0.03 -2.27% 1.30 1.3499 1.27 23,149
Apr 24 2024 1.32 -0.17 -11.41% 1.52 1.54 1.30 37,531
Apr 23 2024 1.49 0.08 5.67% 1.38 1.5242 1.29 70,800
Apr 22 2024 1.41 -0.60 -29.85% 1.22 1.5996 1.22 322,266
Apr 19 2024 2.01 -0.10 -4.82% 2.09 2.20 2.01 132,503
Apr 18 2024 2.1118 -0.02 -0.85% 2.11 2.21 2.0402 27,949
Apr 17 2024 2.13 0.09 4.41% 2.09 2.21 2.00 21,541
Apr 16 2024 2.04 -0.14 -6.42% 2.14 2.24 2.04 25,712
Apr 15 2024 2.18 -0.01 -0.46% 2.24 2.35 2.16 10,027
Apr 12 2024 2.19 -0.04 -1.79% 2.27 2.30 2.18 16,941
Apr 11 2024 2.23 -0.05 -2.19% 2.354 2.354 2.08 34,462
Apr 10 2024 2.28 -0.16 -6.56% 2.44 2.46 2.22 35,149
Apr 09 2024 2.44 -0.12 -4.69% 2.55 2.56 2.38 17,724
Apr 08 2024 2.56 0.04 1.59% 2.49 2.61 2.47 16,226
Apr 05 2024 2.52 -0.12 -4.55% 2.61 2.64 2.485 29,976
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock