Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	63.20	64.40	60.20	62.80	3,227	+0.00(+0.00%)
Oct 30, 2019	62.80	65.00	61.00	62.80	7,950	-0.60(-0.95%)
Oct 29, 2019	65.80	66.20	62.60	63.40	7,574	-3.40(-5.09%)
Oct 28, 2019	67.40	68.80	65.00	66.80	6,900	-0.40(-0.60%)
Oct 25, 2019	71.40	71.40	65.60	67.20	15,190	-4.20(-5.88%)
Oct 24, 2019	69.00	75.60	69.00	71.40	24,124	+2.40(+3.48%)
Oct 23, 2019	68.60	71.00	66.00	69.00	18,151	+1.40(+2.07%)
Oct 22, 2019	67.80	69.00	64.80	67.60	12,263	-0.60(-0.88%)
Oct 21, 2019	67.40	70.00	64.80	68.20	22,632	-0.20(-0.29%)
Oct 18, 2019	65.40	74.00	61.00	68.40	104,500	-3.20(-4.47%)
Oct 17, 2019	84.80	111.80	70.00	71.60	1,894,944	-15.40(-17.70%)
Oct 16, 2019	53.00	53.00	47.00	87.00	53,469	+34.40(+65.40%)
Oct 15, 2019	44.80	52.60	44.01	52.60	4,559	+7.60(+16.89%)
Oct 14, 2019	45.60	45.60	40.60	45.00	2,423	-0.80(-1.75%)
Oct 11, 2019	46.00	49.20	45.40	45.80	875	-0.40(-0.87%)
Oct 10, 2019	48.80	48.80	46.00	46.20	1,042	-1.80(-3.75%)
Oct 09, 2019	50.00	50.00	47.40	48.00	1,661	-1.40(-2.83%)
Oct 08, 2019	47.80	51.40	47.40	49.40	1,375	+2.40(+5.11%)
Oct 07, 2019	48.20	52.38	45.20	47.00	506	-0.80(-1.67%)
Oct 04, 2019	48.00	53.80	45.83	47.80	435	+0.00(+0.00%)
Oct 03, 2019	49.00	53.60	46.00	47.80	9,189	-1.20(-2.45%)
Oct 02, 2019	46.20	49.00	44.40	49.00	3,679	+3.60(+7.93%)
Oct 01, 2019	48.00	50.00	45.00	45.40	3,646	-3.00(-6.20%)
Sep 30, 2019	49.20	50.20	46.32	48.40	2,480	-1.20(-2.42%)
Sep 27, 2019	50.40	55.68	48.74	49.60	2,445	-0.60(-1.20%)
Sep 26, 2019	51.80	54.20	47.40	50.20	4,885	-2.60(-4.92%)
Sep 25, 2019	54.00	56.80	51.40	52.80	2,644	-1.40(-2.58%)
Sep 24, 2019	56.00	56.60	53.40	54.20	2,477	-2.40(-4.24%)
Sep 23, 2019	55.00	58.00	53.20	56.60	2,444	+2.00(+3.66%)
Sep 20, 2019	58.00	58.00	53.00	54.60	5,030	-3.00(-5.21%)
Sep 19, 2019	60.20	62.00	56.22	57.60	5,764	-2.80(-4.64%)
Sep 18, 2019	60.60	64.00	60.00	60.40	4,340	+0.60(+1.00%)
Sep 17, 2019	59.80	61.25	59.00	59.80	3,888	+0.60(+1.01%)
Sep 16, 2019	59.40	62.00	58.90	59.20	2,951	-2.00(-3.27%)
Sep 13, 2019	61.00	62.20	56.43	61.20	6,255	+0.60(+0.99%)
Sep 12, 2019	59.60	62.00	54.60	60.60	10,878	+5.50(+9.98%)
Sep 11, 2019	58.00	59.20	54.00	55.10	4,677	-3.10(-5.33%)
Sep 10, 2019	52.60	58.20	52.20	58.20	5,938	+5.20(+9.81%)
Sep 09, 2019	52.60	55.00	51.00	53.00	3,119	+0.20(+0.38%)
Sep 06, 2019	51.60	54.40	51.20	52.80	4,205	+1.60(+3.12%)
Sep 05, 2019	50.20	54.20	48.80	51.20	3,089	+0.00(+0.00%)
Sep 04, 2019	52.00	56.80	49.20	51.20	25,098	+0.60(+1.19%)
Sep 03, 2019	48.80	52.00	47.20	50.60	8,712	+1.60(+3.27%)
Aug 30, 2019	47.20	49.40	46.00	49.00	3,775	+1.40(+2.94%)
Aug 29, 2019	48.20	48.60	46.97	47.60	2,504	-0.60(-1.24%)
Aug 28, 2019	48.00	49.00	46.80	48.20	2,777	-0.20(-0.41%)
Aug 27, 2019	48.20	49.80	46.20	48.40	2,754	+0.60(+1.26%)
Aug 26, 2019	49.00	51.60	47.00	47.80	1,884	-1.20(-2.45%)
Aug 23, 2019	47.60	51.78	46.00	49.00	8,795	+1.20(+2.51%)
Aug 22, 2019	48.60	50.20	47.20	47.80	3,184	-0.40(-0.83%)
Aug 21, 2019	49.20	53.20	48.20	48.20	3,827	-2.00(-3.98%)
Aug 20, 2019	47.40	53.20	46.00	50.20	6,686	+0.20(+0.40%)
Aug 19, 2019	53.00	62.80	47.20	50.00	55,917	-3.00(-5.66%)
Aug 16, 2019	41.00	58.00	41.00	53.00	42,925	+11.20(+26.79%)
Aug 15, 2019	42.20	45.80	40.00	41.80	2,992	-0.80(-1.88%)
Aug 14, 2019	46.20	47.80	41.00	42.60	5,196	-2.00(-4.48%)
Aug 13, 2019	46.60	47.60	43.22	44.60	3,857	-2.20(-4.70%)
Aug 12, 2019	44.00	48.40	41.80	46.80	3,893	+2.60(+5.88%)
Aug 09, 2019	43.60	46.80	42.20	44.20	4,340	+0.40(+0.91%)
Aug 08, 2019	44.00	45.25	41.00	43.80	7,633	-0.60(-1.35%)
Aug 07, 2019	46.00	46.60	43.00	44.40	6,785	-2.00(-4.31%)
Aug 06, 2019	47.40	48.20	44.20	46.40	6,304	-1.60(-3.33%)
Aug 05, 2019	51.40	51.40	46.80	48.00	6,239	-2.60(-5.14%)
Aug 02, 2019	56.00	56.00	50.60	50.60	11,685	-6.20(-10.92%)