Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	41.60	42.90	40.40	41.20	37,220	+0.20(+0.49%)
Jan 28, 2021	42.40	43.40	40.20	41.00	67,350	-1.60(-3.76%)
Jan 27, 2021	44.00	44.20	40.60	42.60	76,542	-1.80(-4.05%)
Jan 26, 2021	45.40	46.20	43.80	44.40	33,030	-1.00(-2.20%)
Jan 25, 2021	45.40	46.80	42.00	45.40	80,460	-0.60(-1.30%)
Jan 22, 2021	46.80	47.60	45.40	46.00	36,280	-0.20(-0.43%)
Jan 21, 2021	46.00	47.00	44.60	46.20	29,815	+0.20(+0.43%)
Jan 20, 2021	46.60	47.40	44.80	46.00	43,602	-0.20(-0.43%)
Jan 19, 2021	45.60	47.40	44.20	46.20	42,905	+0.20(+0.43%)
Jan 15, 2021	47.40	47.80	43.80	46.00	53,675	-0.80(-1.71%)
Jan 14, 2021	44.20	47.60	43.60	46.80	69,504	+2.60(+5.88%)
Jan 13, 2021	43.60	45.40	43.20	44.20	43,993	+0.00(+0.00%)
Jan 12, 2021	43.80	45.00	42.40	44.20	60,797	+0.60(+1.38%)
Jan 11, 2021	43.00	45.00	42.60	43.60	42,170	-0.80(-1.80%)
Jan 08, 2021	41.80	45.60	41.50	44.40	78,825	+2.80(+6.73%)
Jan 07, 2021	42.20	43.40	41.40	41.60	61,107	-0.20(-0.48%)
Jan 06, 2021	42.60	44.20	40.80	41.80	81,670	-1.60(-3.69%)
Jan 05, 2021	43.00	44.00	42.20	43.40	41,095	+0.40(+0.93%)
Jan 04, 2021	42.20	44.40	41.40	43.00	70,444	-0.80(-1.83%)
Dec 31, 2020		43.80	43.80	43.80	679,096	-3.20(-6.81%)
Dec 30, 2020	49.60	54.80	46.00	47.00	679,096	+5.40(+12.98%)
Dec 29, 2020	42.00	42.00	38.20	41.60	155,105	-1.20(-2.80%)
Dec 28, 2020	43.00	44.00	41.00	42.80	47,257	-0.60(-1.38%)
Dec 24, 2020	43.20	44.80	41.20	43.40	78,525	+0.40(+0.93%)
Dec 23, 2020	45.00	45.80	42.40	43.00	134,225	-0.80(-1.83%)
Dec 22, 2020	44.00	44.20	38.00	43.80	246,804	+1.40(+3.30%)
Dec 21, 2020	39.20	43.60	39.00	42.40	231,652	+3.60(+9.28%)
Dec 18, 2020	38.40	39.40	37.20	38.80	151,215	+0.20(+0.52%)
Dec 17, 2020	37.80	39.20	36.60	38.60	143,396	+0.80(+2.12%)
Dec 16, 2020	37.00	38.00	35.00	37.80	92,696	+1.80(+5.00%)
Dec 15, 2020	39.00	39.00	35.80	36.00	167,152	-2.00(-5.26%)
Dec 14, 2020	34.60	39.40	34.20	38.00	301,033	+3.20(+9.20%)
Dec 11, 2020	36.20	36.20	33.20	34.80	125,195	-1.40(-3.87%)
Dec 10, 2020	32.20	38.20	31.60	36.20	475,313	+3.00(+9.04%)
Dec 09, 2020	35.20	35.20	31.60	33.20	230,172	-1.80(-5.14%)
Dec 08, 2020	31.60	36.80	31.00	35.00	667,613	+3.20(+10.06%)
Dec 07, 2020	32.60	32.80	31.00	31.80	80,479	-0.20(-0.62%)
Dec 04, 2020	31.80	32.20	30.80	32.00	94,325	+0.40(+1.27%)
Dec 03, 2020	32.20	32.40	31.00	31.60	91,876	-0.20(-0.63%)
Dec 02, 2020	33.60	33.60	30.20	31.80	277,746	-1.20(-3.64%)
Dec 01, 2020	34.00	34.20	32.60	33.00	67,149	-0.40(-1.20%)
Nov 30, 2020	34.00	34.40	32.20	33.40	110,396	-0.40(-1.18%)
Nov 27, 2020	33.60	34.20	32.80	33.80	112,715	+2.20(+6.96%)
Nov 25, 2020	31.60	33.00	30.20	31.60	525,045	-12.00(-27.52%)
Nov 24, 2020	47.40	47.40	43.20	43.60	42,449	-3.80(-8.02%)
Nov 23, 2020	52.00	52.60	46.80	47.40	32,464	-5.80(-10.90%)
Nov 20, 2020	53.60	54.00	51.80	53.20	12,005	-0.40(-0.75%)
Nov 19, 2020	56.40	56.40	52.80	53.60	9,073	-2.00(-3.60%)
Nov 18, 2020	54.40	56.00	53.80	55.60	8,225	+2.00(+3.73%)
Nov 17, 2020	56.60	58.00	53.40	53.60	10,364	-2.80(-4.96%)
Nov 16, 2020	59.20	60.60	56.40	56.40	5,749	-2.00(-3.42%)
Nov 13, 2020	58.60	59.80	55.60	58.40	9,970	+0.60(+1.04%)
Nov 12, 2020	59.20	60.80	57.60	57.80	5,107	-1.59(-2.68%)
Nov 11, 2020	57.80	59.80	57.00	59.39	3,057	+0.19(+0.32%)
Nov 10, 2020	57.20	60.01	55.40	59.20	6,843	+1.80(+3.14%)
Nov 09, 2020	54.60	58.00	54.20	57.40	6,936	+3.60(+6.69%)
Nov 06, 2020	55.00	57.00	53.60	53.80	7,105	-0.60(-1.10%)
Nov 05, 2020	57.40	57.54	54.40	54.40	7,018	-0.80(-1.45%)
Nov 04, 2020	59.40	59.80	55.00	55.20	4,653	-3.40(-5.80%)
Nov 03, 2020	56.80	59.60	56.40	58.60	4,192	+2.00(+3.53%)