Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	39.60	40.80	38.60	39.80	261,003	+2.20(+5.85%)
Feb 26, 2021	39.00	40.20	36.60	37.60	390,645	-1.60(-4.08%)
Feb 25, 2021	42.40	42.60	39.20	39.20	538,716	-4.20(-9.68%)
Feb 24, 2021	42.40	44.20	42.00	43.40	388,720	+1.00(+2.36%)
Feb 23, 2021	40.80	43.60	36.80	42.40	861,223	-2.20(-4.93%)
Feb 22, 2021	46.40	47.40	43.60	44.60	714,882	-1.60(-3.46%)
Feb 19, 2021	46.60	48.20	45.20	46.20	1,065,680	+2.20(+5.00%)
Feb 18, 2021	46.20	47.00	43.40	44.00	1,308,196	+0.00(+0.00%)
Feb 17, 2021	47.20	47.40	42.00	44.00	1,230,710	-0.40(-0.90%)
Feb 16, 2021	44.00	45.80	42.60	44.40	2,602,513	-15.00(-25.25%)
Feb 12, 2021	58.40	59.40	54.20	59.40	104,385	+2.60(+4.58%)
Feb 11, 2021	61.60	63.60	54.20	56.80	106,185	-2.00(-3.40%)
Feb 10, 2021	59.60	63.00	55.80	58.80	153,907	+2.00(+3.52%)
Feb 09, 2021	59.40	59.60	54.40	56.80	137,629	-2.80(-4.70%)
Feb 08, 2021	47.40	59.60	46.60	59.60	317,114	+14.00(+30.70%)
Feb 05, 2021	47.00	48.00	45.06	45.60	56,000	-0.20(-0.44%)
Feb 04, 2021	45.20	48.60	44.80	45.80	102,318	+1.40(+3.15%)
Feb 03, 2021	43.80	45.40	43.00	44.40	50,961	+0.80(+1.83%)
Feb 02, 2021	43.60	44.20	41.60	43.60	40,875	+1.00(+2.35%)