Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	33.80	35.00	33.60	34.00	48,746	+0.80(+2.41%)
May 27, 2021	33.40	34.80	33.00	33.20	91,424	+0.60(+1.84%)
May 26, 2021	32.00	33.40	32.00	32.60	62,704	+0.40(+1.24%)
May 25, 2021	32.20	33.20	31.80	32.20	38,048	+0.20(+0.63%)
May 24, 2021	32.80	32.80	31.10	32.00	89,814	-0.60(-1.84%)
May 21, 2021	34.40	34.80	32.40	32.60	106,349	-1.80(-5.23%)
May 20, 2021	35.00	35.40	33.06	34.40	78,816	+0.40(+1.18%)
May 19, 2021	32.20	35.00	31.80	34.00	84,975	+1.00(+3.03%)
May 18, 2021	33.60	34.20	33.00	33.00	53,035	-1.00(-2.94%)
May 17, 2021	31.40	34.00	31.20	34.00	64,303	+2.20(+6.92%)
May 14, 2021	31.20	32.40	31.01	31.80	44,092	+0.60(+1.92%)
May 13, 2021	31.60	31.80	29.00	31.20	148,591	-0.20(-0.64%)
May 12, 2021	32.20	33.00	31.40	31.40	73,743	-1.40(-4.27%)
May 11, 2021	30.60	33.00	30.60	32.80	101,747	+0.20(+0.61%)
May 10, 2021	32.00	33.22	30.80	32.60	104,028	+0.60(+1.88%)
May 07, 2021	32.20	33.20	32.00	32.00	53,242	-0.40(-1.23%)
May 06, 2021	32.20	32.80	31.30	32.40	134,025	-0.20(-0.61%)
May 05, 2021	34.40	34.40	32.40	32.60	78,432	-1.20(-3.55%)
May 04, 2021	34.60	35.00	33.20	33.80	77,719	-1.60(-4.52%)
May 03, 2021	35.60	36.00	34.60	35.40	64,749	+0.80(+2.31%)
Apr 30, 2021	34.67	35.40	34.12	34.60	47,220	-1.00(-2.81%)
Apr 29, 2021	36.40	36.60	34.20	35.60	82,297	-0.60(-1.66%)
Apr 28, 2021	35.60	37.00	35.00	36.20	71,795	+1.00(+2.84%)
Apr 27, 2021	36.00	36.80	35.00	35.20	67,457	-1.80(-4.86%)
Apr 26, 2021	34.60	37.60	34.40	37.00	87,111	+2.40(+6.94%)
Apr 23, 2021	34.00	35.00	33.22	34.60	66,415	+1.00(+2.98%)
Apr 22, 2021	33.80	35.40	32.60	33.60	86,483	-0.20(-0.59%)
Apr 21, 2021	31.60	34.00	31.40	33.80	72,718	+2.40(+7.64%)
Apr 20, 2021	33.80	33.80	31.00	31.40	87,389	-2.20(-6.55%)
Apr 19, 2021	33.00	34.00	31.60	33.60	121,962	+0.60(+1.82%)
Apr 16, 2021	32.80	33.40	31.60	33.00	159,060	-0.20(-0.60%)
Apr 15, 2021	35.60	36.20	33.00	33.20	95,163	-2.00(-5.68%)
Apr 14, 2021	34.60	36.60	34.20	35.20	69,032	+1.00(+2.92%)
Apr 13, 2021	35.00	35.60	34.00	34.20	68,185	-0.60(-1.72%)
Apr 12, 2021	36.80	36.80	34.80	34.80	113,931	-2.20(-5.95%)
Apr 09, 2021	36.60	37.60	36.22	37.00	64,440	+0.40(+1.09%)
Apr 08, 2021	36.64	37.40	36.00	36.60	56,773	+0.20(+0.55%)
Apr 07, 2021	38.20	38.20	36.40	36.40	105,029	-1.80(-4.71%)
Apr 06, 2021	38.20	39.60	37.40	38.20	88,187	+0.00(+0.00%)
Apr 05, 2021	38.60	39.00	37.80	38.20	123,126	-1.60(-4.02%)
Apr 01, 2021	37.00	40.60	36.80	39.80	178,040	+3.00(+8.15%)
Mar 31, 2021	36.00	37.00	35.60	36.80	88,179	+1.20(+3.37%)
Mar 30, 2021	35.20	36.60	34.00	35.60	118,701	+0.20(+0.56%)
Mar 29, 2021	37.80	38.00	35.40	35.40	194,833	-2.60(-6.84%)
Mar 26, 2021	39.00	39.00	36.46	38.00	171,330	-0.80(-2.06%)
Mar 25, 2021	37.80	39.40	36.60	38.80	171,956	+0.20(+0.52%)
Mar 24, 2021	42.40	42.40	38.40	38.60	291,293	-4.40(-10.23%)
Mar 23, 2021	44.40	44.60	40.40	43.00	426,874	+1.00(+2.38%)
Mar 22, 2021	42.80	43.20	41.60	42.00	159,088	-1.20(-2.78%)
Mar 19, 2021	42.20	44.40	41.00	43.20	230,340	+1.20(+2.86%)
Mar 18, 2021	44.80	45.20	41.60	42.00	329,332	-2.00(-4.55%)
Mar 17, 2021	41.40	45.00	40.20	44.00	244,208	+0.80(+1.85%)
Mar 16, 2021	45.00	45.40	42.00	43.20	388,826	-1.80(-4.00%)
Mar 15, 2021	45.00	47.00	43.80	45.00	592,110	-3.80(-7.79%)
Mar 12, 2021	44.80	49.80	43.20	48.80	652,045	+2.20(+4.72%)
Mar 11, 2021	43.20	48.40	41.40	46.60	1,344,196	+4.80(+11.48%)
Mar 10, 2021	41.20	43.00	39.40	41.80	303,885	+1.40(+3.47%)
Mar 09, 2021	39.60	41.40	37.40	40.40	215,516	+2.60(+6.88%)
Mar 08, 2021	37.00	38.80	36.00	37.80	156,606	+0.60(+1.61%)
Mar 05, 2021	37.60	38.00	32.80	37.20	311,740	-0.40(-1.06%)
Mar 04, 2021	39.20	40.00	35.00	37.60	483,072	-2.80(-6.93%)
Mar 03, 2021	41.80	42.00	39.20	40.40	315,523	-1.00(-2.42%)
Mar 02, 2021	41.40	44.40	40.40	41.40	414,340	+1.60(+4.02%)