Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	32.20	32.80	32.00	32.20	25,656	+0.20(+0.63%)
Aug 30, 2021	31.60	32.80	31.00	32.00	49,399	+0.80(+2.56%)
Aug 27, 2021	30.20	31.60	30.00	31.20	30,327	+0.80(+2.63%)
Aug 26, 2021	30.40	31.60	29.90	30.40	31,294	+0.00(+0.00%)
Aug 25, 2021	30.40	31.40	30.20	30.40	34,643	+0.00(+0.00%)
Aug 24, 2021	29.80	30.50	29.00	30.40	46,547	+1.00(+3.40%)
Aug 23, 2021	28.80	29.60	28.60	29.40	47,765	+0.80(+2.80%)
Aug 20, 2021	27.80	28.80	27.80	28.60	33,607	+0.80(+2.88%)
Aug 19, 2021	29.00	29.40	27.20	27.80	71,167	-1.60(-5.44%)
Aug 18, 2021	29.00	29.60	28.20	29.40	28,342	+1.00(+3.52%)
Aug 17, 2021	29.00	29.40	28.20	28.40	37,902	-0.20(-0.70%)
Aug 16, 2021	29.00	29.40	28.40	28.60	45,840	-0.80(-2.72%)
Aug 13, 2021	30.00	30.08	29.20	29.40	45,257	-0.80(-2.65%)
Aug 12, 2021	29.20	30.80	29.19	30.20	42,461	+0.60(+2.03%)
Aug 11, 2021	29.60	30.00	29.20	29.60	23,495	-0.20(-0.67%)
Aug 10, 2021	29.80	30.20	29.30	29.80	25,466	-0.20(-0.67%)
Aug 09, 2021	29.60	30.00	29.00	30.00	42,647	+0.60(+2.04%)
Aug 06, 2021	29.40	29.60	28.60	29.40	32,621	-0.20(-0.68%)
Aug 05, 2021	29.00	29.80	28.40	29.60	35,130	+0.80(+2.78%)
Aug 04, 2021	29.60	29.91	28.50	28.80	40,390	-0.40(-1.37%)
Aug 03, 2021	31.20	31.20	28.02	29.20	185,043	-1.80(-5.81%)
Aug 02, 2021	30.60	31.40	30.40	31.00	26,623	+0.20(+0.65%)
Jul 30, 2021	30.40	31.00	30.20	30.80	40,770	+0.00(+0.00%)
Jul 29, 2021	31.40	31.54	30.40	30.80	55,753	-0.40(-1.28%)
Jul 28, 2021	30.80	31.80	30.60	31.20	39,168	+0.20(+0.65%)
Jul 27, 2021	31.20	31.20	29.70	31.00	44,836	+0.00(+0.00%)
Jul 26, 2021	31.60	31.80	30.29	31.00	43,700	-0.80(-2.52%)
Jul 23, 2021	32.30	32.30	30.80	31.80	36,474	+0.00(+0.00%)
Jul 22, 2021	33.20	33.16	31.60	31.80	31,213	-0.60(-1.85%)
Jul 21, 2021	32.20	32.80	31.05	32.40	69,156	+0.80(+2.53%)
Jul 20, 2021	31.00	31.80	30.20	31.60	67,119	+1.00(+3.27%)
Jul 19, 2021	30.00	32.00	29.44	30.60	109,487	+0.20(+0.66%)
Jul 16, 2021	32.40	32.50	30.40	30.40	104,786	-1.40(-4.40%)
Jul 15, 2021	32.20	33.01	31.00	31.80	95,968	-0.40(-1.24%)
Jul 14, 2021	35.00	35.40	32.00	32.20	171,891	-2.20(-6.40%)
Jul 13, 2021	39.00	40.20	33.20	34.40	772,637	-6.20(-15.27%)
Jul 12, 2021	39.80	40.92	39.60	40.60	29,391	+0.00(+0.00%)
Jul 09, 2021	39.80	40.80	38.90	40.60	53,579	+1.00(+2.53%)
Jul 08, 2021	37.80	40.20	37.00	39.60	93,747	+1.00(+2.59%)
Jul 07, 2021	40.00	40.00	37.80	38.60	73,581	-1.40(-3.50%)
Jul 06, 2021	40.40	41.00	39.20	40.00	49,031	+0.20(+0.50%)
Jul 02, 2021	41.40	41.80	39.00	39.80	114,263	-2.20(-5.24%)
Jul 01, 2021	39.20	42.00	39.05	42.00	76,829	+2.40(+6.06%)
Jun 30, 2021	40.60	41.20	39.20	39.60	123,570	-1.80(-4.35%)
Jun 29, 2021	43.00	43.40	41.20	41.40	77,566	-1.60(-3.72%)
Jun 28, 2021	44.60	45.40	42.60	43.00	87,793	-2.20(-4.87%)
Jun 25, 2021	46.20	46.37	44.40	45.20	106,933	+0.40(+0.89%)
Jun 24, 2021	44.20	45.80	43.40	44.80	110,485	+0.80(+1.82%)
Jun 23, 2021	41.60	44.60	41.60	44.00	148,641	+2.40(+5.77%)
Jun 22, 2021	42.20	42.76	41.40	41.60	92,260	-0.60(-1.42%)
Jun 21, 2021	42.60	43.00	40.80	42.20	101,034	-0.20(-0.47%)
Jun 18, 2021	44.00	44.60	42.20	42.40	77,583	-2.20(-4.93%)
Jun 17, 2021	43.40	44.90	42.80	44.60	82,075	+1.40(+3.24%)
Jun 16, 2021	44.00	44.60	42.20	43.20	90,898	-0.80(-1.82%)
Jun 15, 2021	45.00	45.80	43.00	44.00	172,685	-1.20(-2.65%)
Jun 14, 2021	44.40	45.40	44.20	45.20	187,196	+2.40(+5.61%)
Jun 11, 2021	45.00	45.40	40.20	42.80	222,995	-2.40(-5.31%)
Jun 10, 2021	39.80	46.00	39.70	45.20	479,152	+6.00(+15.31%)
Jun 09, 2021	39.00	41.00	38.60	39.20	196,683	+1.20(+3.16%)
Jun 08, 2021	38.00	38.40	36.64	38.00	76,686	+0.00(+0.00%)
Jun 07, 2021	37.40	39.20	37.00	38.00	122,881	+1.20(+3.26%)
Jun 04, 2021	35.80	37.00	35.40	36.80	64,352	+1.40(+3.95%)
Jun 03, 2021	34.40	35.60	34.00	35.40	63,996	+1.00(+2.91%)
Jun 02, 2021	34.20	35.00	33.80	34.40	71,717	+0.40(+1.18%)