Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	1.180	1.310	1.180	1.290	49,437	+0.08(+6.61%)
May 13, 2024	1.260	1.260	1.180	1.210	35,436	-0.05(-3.97%)
May 10, 2024	1.290	1.380	1.193	1.260	89,451	-0.05(-3.82%)
May 09, 2024	1.310	1.400	1.300	1.310	15,060	+0.00(+0.00%)
May 08, 2024	1.390	1.550	1.300	1.310	78,015	-0.06(-4.38%)
May 07, 2024	1.370	1.440	1.300	1.370	12,853	-0.01(-0.72%)
May 06, 2024	1.500	1.540	1.380	1.380	34,418	-0.08(-5.48%)
May 03, 2024	1.490	1.590	1.460	1.460	32,588	-0.06(-3.95%)
May 02, 2024	1.450	1.546	1.370	1.520	41,732	+0.16(+11.76%)
May 01, 2024	1.340	1.400	1.340	1.360	6,132	-0.00(-0.37%)
Apr 30, 2024	1.370	1.410	1.330	1.365	9,146	-0.01(-0.36%)
Apr 29, 2024	1.350	1.440	1.341	1.370	20,330	+0.00(+0.00%)
Apr 26, 2024	1.270	1.440	1.270	1.370	39,627	+0.08(+6.20%)
Apr 25, 2024	1.300	1.350	1.270	1.290	23,149	-0.03(-2.27%)
Apr 24, 2024	1.520	1.540	1.300	1.320	37,656	-0.17(-11.41%)
Apr 23, 2024	1.380	1.524	1.290	1.490	70,801	+0.08(+5.67%)
Apr 22, 2024	1.220	1.600	1.220	1.410	322,305	-0.60(-29.85%)
Apr 19, 2024	2.130	2.200	2.010	2.010	157,182	-0.10(-4.82%)
Apr 18, 2024	2.100	2.210	2.040	2.112	28,449	-0.02(-0.85%)
Apr 17, 2024	2.050	2.210	2.000	2.130	21,541	+0.09(+4.41%)
Apr 16, 2024	2.140	2.240	2.040	2.040	25,717	-0.14(-6.42%)
Apr 15, 2024	2.240	2.350	2.160	2.180	10,027	-0.01(-0.46%)
Apr 12, 2024	2.220	2.300	2.180	2.190	16,941	-0.04(-1.79%)
Apr 11, 2024	2.350	2.354	2.080	2.230	34,462	-0.05(-2.19%)
Apr 10, 2024	2.460	2.460	2.220	2.280	35,155	-0.16(-6.56%)
Apr 09, 2024	2.520	2.560	2.380	2.440	17,724	-0.12(-4.69%)
Apr 08, 2024	2.490	2.610	2.470	2.560	16,226	+0.04(+1.59%)
Apr 05, 2024	2.610	2.639	2.485	2.520	29,976	-0.12(-4.55%)
Apr 04, 2024	2.550	2.900	2.410	2.640	122,312	+0.08(+3.13%)
Apr 03, 2024	2.240	2.560	2.245	2.560	45,522	+0.27(+11.79%)
Apr 02, 2024	2.390	2.390	2.220	2.290	26,580	-0.07(-2.97%)