Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	59.00	63.00	55.00	57.20	75,431	+3.00(+5.54%)
Jun 29, 2020	51.40	55.60	49.20	54.20	74,509	+2.80(+5.45%)
Jun 26, 2020	56.40	56.40	49.60	51.40	33,555	-3.20(-5.86%)
Jun 25, 2020	55.60	56.80	54.00	54.60	19,837	-2.00(-3.53%)
Jun 24, 2020	58.00	59.20	54.00	56.60	46,072	-5.20(-8.41%)
Jun 23, 2020	57.40	66.00	54.00	61.80	346,587	+11.80(+23.60%)
Jun 22, 2020	48.40	50.60	47.20	50.00	99,952	+1.00(+2.04%)
Jun 19, 2020	53.00	54.60	45.20	49.00	29,885	-1.80(-3.54%)
Jun 18, 2020	47.60	51.80	47.00	50.80	24,454	+3.00(+6.28%)
Jun 17, 2020	45.00	48.80	44.40	47.80	25,984	+3.80(+8.64%)
Jun 16, 2020	44.40	45.00	43.00	44.00	9,764	+0.20(+0.46%)
Jun 15, 2020	43.40	44.00	40.40	43.80	9,996	+1.80(+4.29%)
Jun 12, 2020	42.00	44.40	40.00	42.00	22,750	+2.40(+6.06%)
Jun 11, 2020	46.00	46.20	39.00	39.60	30,452	-6.80(-14.66%)
Jun 10, 2020	46.40	48.40	43.00	46.40	23,919	+0.80(+1.75%)
Jun 09, 2020	42.80	46.20	42.20	45.60	17,762	+2.00(+4.59%)
Jun 08, 2020	42.80	45.00	41.60	43.60	17,201	+1.00(+2.35%)
Jun 05, 2020	43.00	43.80	41.20	42.60	15,470	-0.20(-0.47%)
Jun 04, 2020	40.00	50.60	38.40	42.80	73,329	+3.40(+8.63%)
Jun 03, 2020	38.20	41.80	38.20	39.40	18,815	+0.40(+1.03%)
Jun 02, 2020	38.80	39.00	37.60	39.00	7,308	+0.60(+1.56%)
Jun 01, 2020	37.20	38.40	36.00	38.40	7,904	+1.40(+3.78%)
May 29, 2020	37.80	39.00	36.10	37.00	12,110	-0.40(-1.07%)
May 28, 2020	37.20	39.00	37.00	37.40	12,425	+0.20(+0.54%)
May 27, 2020	39.60	39.60	36.00	37.20	17,455	-2.40(-6.06%)
May 26, 2020	40.80	41.00	38.40	39.60	20,998	+0.00(+0.00%)
May 22, 2020	42.20	42.60	39.60	39.60	25,435	-3.60(-8.33%)
May 21, 2020	38.00	45.80	37.60	43.20	108,145	+6.40(+17.39%)
May 20, 2020	37.20	37.20	34.20	36.80	29,877	-0.20(-0.54%)
May 19, 2020	36.60	39.00	34.00	37.00	76,583	+3.20(+9.47%)
May 18, 2020	34.80	35.80	33.20	33.80	16,337	+0.00(+0.00%)
May 15, 2020	32.40	34.80	32.00	33.80	10,945	+1.00(+3.05%)
May 14, 2020	33.40	33.80	30.80	32.80	8,475	-0.60(-1.80%)
May 13, 2020	36.40	36.80	31.20	33.40	30,862	-2.20(-6.18%)
May 12, 2020	35.60	40.80	35.40	35.60	55,352	+0.60(+1.71%)
May 11, 2020	33.20	37.00	33.00	35.00	20,710	+1.40(+4.17%)
May 08, 2020	32.80	33.80	31.40	33.60	15,775	+1.00(+3.07%)
May 07, 2020	32.80	33.60	32.00	32.60	7,168	+0.00(+0.00%)
May 06, 2020	33.20	33.80	31.60	32.60	8,495	-0.60(-1.81%)
May 05, 2020	32.80	34.80	32.60	33.20	14,466	-0.20(-0.60%)
May 04, 2020	33.40	34.00	30.80	33.40	11,617	-0.40(-1.18%)
May 01, 2020	36.60	37.40	32.60	33.80	34,550	-3.60(-9.63%)
Apr 30, 2020	33.40	42.60	32.20	37.40	135,493	+4.40(+13.33%)
Apr 29, 2020	30.80	33.60	29.60	33.00	53,918	+1.40(+4.43%)
Apr 28, 2020	29.60	35.00	28.00	31.60	86,236	+2.80(+9.72%)
Apr 27, 2020	28.00	29.20	27.60	28.80	19,622	+1.80(+6.67%)
Apr 24, 2020	29.20	30.30	27.00	27.00	25,865	-3.20(-10.60%)
Apr 23, 2020	26.00	30.80	25.60	30.20	60,103	+4.00(+15.27%)
Apr 22, 2020	26.80	27.80	25.60	26.20	17,796	-0.20(-0.76%)
Apr 21, 2020	28.00	28.00	25.20	26.40	36,687	-1.80(-6.38%)
Apr 20, 2020	30.00	32.60	27.00	28.20	79,892	-1.40(-4.73%)
Apr 17, 2020	31.00	31.10	28.00	29.60	44,250	-0.60(-1.99%)
Apr 16, 2020	31.20	31.80	29.40	30.20	32,574	-1.00(-3.21%)
Apr 15, 2020	32.60	33.20	30.40	31.20	19,565	-2.20(-6.59%)
Apr 14, 2020	33.20	35.00	31.60	33.40	90,097	+2.20(+7.05%)
Apr 13, 2020	30.60	32.20	28.40	31.20	44,511	+0.40(+1.30%)
Apr 09, 2020	31.60	31.70	29.80	30.80	18,525	-1.20(-3.75%)
Apr 08, 2020	31.60	33.60	31.20	32.00	17,035	-0.20(-0.62%)
Apr 07, 2020	34.20	34.30	30.00	32.20	20,343	-0.20(-0.62%)
Apr 06, 2020	32.80	33.80	30.60	32.40	17,183	+1.00(+3.18%)
Apr 03, 2020	32.20	32.80	30.60	31.40	6,900	-1.20(-3.68%)
Apr 02, 2020	33.40	33.60	31.00	32.60	6,380	-1.00(-2.98%)