Hepion Pharmaceuticals Inc (NQ: HEPA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.6400	0.6800	0.6200	0.6800	57,498	+0.02(+2.26%)
Nov 14, 2024	0.6203	0.6699	0.6203	0.6650	6,901	+0.02(+3.02%)
Nov 13, 2024	0.6300	0.6700	0.6200	0.6455	47,705	+0.02(+3.28%)
Nov 12, 2024	0.6300	0.6650	0.6250	0.6250	34,631	-0.04(-6.44%)
Nov 11, 2024	0.6203	0.6680	0.6201	0.6680	33,190	+0.05(+7.64%)
Nov 08, 2024	0.6400	0.6700	0.6200	0.6206	19,228	-0.02(-3.05%)
Nov 07, 2024	0.6200	0.6700	0.6120	0.6401	22,812	-0.00(-0.14%)
Nov 06, 2024	0.6300	0.6700	0.6003	0.6410	15,483	-0.00(-0.59%)
Nov 05, 2024	0.6000	0.6700	0.6000	0.6448	22,053	+0.01(+1.62%)
Nov 04, 2024	0.6320	0.6749	0.6320	0.6345	14,387	-0.02(-2.38%)
Nov 01, 2024	0.6400	0.6800	0.6001	0.6500	18,905	-0.01(-1.38%)
Oct 31, 2024	0.6410	0.6792	0.6398	0.6591	11,446	-0.01(-1.18%)
Oct 30, 2024	0.6400	0.6800	0.6400	0.6670	18,670	+0.02(+2.62%)
Oct 29, 2024	0.6890	0.6909	0.6500	0.6500	34,352	-0.01(-1.52%)
Oct 28, 2024	0.6980	0.6980	0.6416	0.6600	15,755	-0.04(-5.44%)
Oct 25, 2024	0.6900	0.7200	0.6480	0.6980	87,461	-0.03(-4.12%)
Oct 24, 2024	0.7300	0.7300	0.6469	0.7280	71,631	+0.08(+11.54%)
Oct 23, 2024	0.6710	0.6990	0.6500	0.6527	56,757	-0.04(-5.65%)
Oct 22, 2024	0.7376	0.7938	0.6514	0.6918	95,260	-0.06(-7.77%)
Oct 21, 2024	0.7370	0.8300	0.7000	0.7501	95,252	-0.07(-8.30%)
Oct 18, 2024	0.6800	0.8360	0.6776	0.8180	246,827	+0.07(+9.21%)
Oct 17, 2024	0.6000	0.8900	0.5600	0.7490	717,626	+0.15(+24.83%)
Oct 16, 2024	0.5600	0.6000	0.5550	0.6000	22,718	+0.03(+5.41%)
Oct 15, 2024	0.5700	0.5850	0.5680	0.5692	6,793	-0.01(-1.01%)
Oct 14, 2024	0.5817	0.6000	0.5703	0.5750	16,548	-0.01(-1.15%)
Oct 11, 2024	0.5710	0.6000	0.5700	0.5817	16,413	-0.01(-2.24%)
Oct 10, 2024	0.6161	0.6168	0.5750	0.5950	47,371	-0.03(-4.80%)
Oct 09, 2024	0.6200	0.6297	0.6100	0.6250	13,986	+0.00(+0.35%)
Oct 08, 2024	0.6399	0.6399	0.6150	0.6228	34,315	-0.01(-1.89%)
Oct 07, 2024	0.6400	0.6400	0.5722	0.6348	41,968	-0.02(-2.34%)
Oct 04, 2024	0.6500	0.6500	0.6400	0.6500	3,882	+0.01(+1.77%)
Oct 03, 2024	0.6400	0.6500	0.6300	0.6387	12,504	-0.01(-1.36%)
Oct 02, 2024	0.6530	0.6550	0.6310	0.6475	11,938	-0.01(-1.15%)
Oct 01, 2024	0.6511	0.6700	0.6300	0.6550	13,593	-0.02(-2.24%)
Sep 30, 2024	0.7200	0.7200	0.6400	0.6700	27,641	-0.01(-1.47%)
Sep 27, 2024	0.6520	0.6800	0.6520	0.6800	5,454	-0.01(-1.45%)
Sep 26, 2024	0.6600	0.6900	0.6450	0.6900	20,403	+0.00(+0.44%)
Sep 25, 2024	0.6665	0.6900	0.6300	0.6870	33,902	+0.04(+5.69%)
Sep 24, 2024	0.6900	0.7128	0.6260	0.6500	33,118	-0.06(-8.81%)
Sep 23, 2024	0.7300	0.7300	0.6800	0.7128	7,595	+0.01(+1.97%)
Sep 20, 2024	0.6600	0.7000	0.6400	0.6990	15,029	+0.02(+3.17%)
Sep 19, 2024	0.7000	0.7000	0.6358	0.6775	18,238	+0.00(+0.37%)
Sep 18, 2024	0.6410	0.7200	0.6400	0.6750	14,718	-0.02(-3.38%)
Sep 17, 2024	0.6942	0.6986	0.6321	0.6986	48,953	+0.02(+2.74%)
Sep 16, 2024	0.7400	0.7400	0.6800	0.6800	46,760	-0.06(-8.11%)
Sep 13, 2024	0.7300	0.7455	0.7000	0.7400	22,565	+0.01(+1.11%)
Sep 12, 2024	0.7236	0.7500	0.7010	0.7319	8,261	-0.02(-2.41%)
Sep 11, 2024	0.7010	0.7500	0.7010	0.7500	11,161	+0.05(+7.14%)
Sep 10, 2024	0.7800	0.7799	0.7000	0.7000	18,696	-0.05(-6.67%)
Sep 09, 2024	0.7000	0.7500	0.7000	0.7500	15,604	+0.03(+3.53%)
Sep 06, 2024	0.7600	0.7700	0.7000	0.7244	29,668	-0.03(-4.45%)
Sep 05, 2024	0.8090	0.8090	0.7323	0.7581	9,290	-0.01(-1.42%)
Sep 04, 2024	0.7741	0.8289	0.7010	0.7690	10,940	+0.03(+4.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Information