Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals, Inc. - Common Stock (NQ:HEPA)

0.3239 +0.0039 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 0.3049 0.3650 0.2985 0.3239 3,467,701 +0.03(+8.87%)
May 05, 2025 0.2819 0.3400 0.2720 0.2975 2,889,423 +0.01(+4.53%)
May 02, 2025 0.2970 0.4500 0.2800 0.2846 20,383,108 -0.01(-2.57%)
May 01, 2025 0.2800 0.3000 0.2719 0.2921 700,579 +0.00(+0.93%)
Apr 30, 2025 0.2820 0.2960 0.2704 0.2894 718,278 -0.00(-1.40%)
Apr 29, 2025 0.2817 0.3490 0.2817 0.2935 2,654,138 +0.00(+1.42%)
Apr 28, 2025 0.2877 0.3000 0.2800 0.2894 348,072 +0.00(+0.66%)
Apr 25, 2025 0.2906 0.3100 0.2807 0.2875 546,298 -0.00(-0.86%)
Apr 24, 2025 0.2800 0.3050 0.2700 0.2900 761,004 +0.01(+2.11%)
Apr 23, 2025 0.2810 0.3000 0.2632 0.2840 1,238,575 +0.00(+1.39%)
Apr 22, 2025 0.2616 0.3060 0.2500 0.2801 1,071,721 +0.01(+3.74%)
Apr 21, 2025 0.2980 0.3000 0.2700 0.2700 1,193,523 -0.05(-16.18%)
Apr 17, 2025 0.3400 0.3450 0.3050 0.3221 1,262,999 -0.02(-6.09%)
Apr 16, 2025 0.3414 0.3731 0.3400 0.3430 1,022,947 -0.01(-2.00%)
Apr 15, 2025 0.3670 0.3790 0.3406 0.3500 1,267,919 -0.03(-9.07%)
Apr 14, 2025 0.4220 0.4300 0.3706 0.3849 2,733,362 -0.04(-8.79%)
Apr 11, 2025 0.4227 0.6171 0.4021 0.4220 23,794,830 -0.01(-2.11%)
Apr 10, 2025 0.4200 0.4627 0.4190 0.4311 3,128,483 -0.06(-11.62%)
Apr 09, 2025 0.4500 0.7464 0.4100 0.4878 84,478,504 +0.08(+18.98%)
Apr 08, 2025 0.4205 0.4600 0.4001 0.4100 1,172,710 -0.03(-6.82%)
Apr 07, 2025 0.4530 0.4590 0.3900 0.4400 1,356,558 -0.02(-4.37%)
Apr 04, 2025 0.4600 0.4740 0.4220 0.4601 1,068,918 -0.02(-4.90%)
Apr 03, 2025 0.4640 0.5088 0.4200 0.4838 2,410,459 +0.01(+1.21%)
Apr 02, 2025 0.5900 0.7000 0.4600 0.4780 13,054,427 -0.01(-1.44%)
Apr 01, 2025 0.4301 0.9890 0.4301 0.4850 51,322,484 +0.06(+12.82%)
Mar 31, 2025 0.4224 0.4600 0.4000 0.4299 618,335 -0.05(-10.44%)
Mar 28, 2025 0.5700 0.6000 0.4746 0.4800 1,451,685 -0.13(-21.31%)
Mar 27, 2025 0.6100 0.6498 0.5841 0.6100 1,555,787 -0.08(-10.95%)
Mar 26, 2025 0.6382 0.7045 0.5670 0.6850 2,587,338 -0.03(-3.93%)
Mar 25, 2025 0.7249 0.7400 0.5500 0.7130 3,299,022 -0.03(-3.91%)
Mar 24, 2025 0.8300 0.8500 0.7320 0.7420 2,517,880 -0.06(-7.24%)
Mar 21, 2025 0.7808 0.8300 0.7200 0.7999 2,888,682 -0.03(-3.51%)
Mar 20, 2025 0.8200 0.8900 0.7835 0.8290 4,946,970 +0.01(+1.10%)
Mar 19, 2025 0.7458 0.8400 0.7051 0.8200 5,884,834 +0.04(+4.86%)
Mar 18, 2025 0.8000 0.9000 0.6710 0.7820 6,373,812 -0.26(-24.81%)
Mar 17, 2025 1.115 1.170 1.015 1.040 1,659,397 -0.11(-9.57%)
Mar 14, 2025 1.415 1.420 1.065 1.150 3,230,310 -0.74(-39.15%)
Mar 13, 2025 1.840 2.000 1.750 1.890 1,105,714 -0.55(-22.54%)
Mar 12, 2025 2.550 2.650 2.400 2.440 1,605,566 -1.76(-41.90%)
Mar 11, 2025 3.600 4.975 3.405 4.200 1,420,278 +0.58(+16.18%)
Mar 10, 2025 4.000 4.030 3.610 3.615 117,720 -0.65(-15.34%)
Mar 07, 2025 4.300 4.545 3.850 4.270 171,178 -0.05(-1.04%)
Mar 06, 2025 4.400 4.590 4.275 4.315 72,302 -0.15(-3.36%)
Mar 05, 2025 4.850 5.350 4.260 4.465 172,401 -0.62(-12.11%)
Mar 04, 2025 5.050 5.750 4.000 5.080 151,966 -0.56(-9.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.