Australia markets open in 6 hours 43 minutes

Hepion Pharmaceuticals, Inc. (HEPA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3600+0.0100 (+0.74%)
As of 01:06PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.30801.40001.30801.36001.36007,470
08 May 20241.39001.55001.30001.31001.310077,700
07 May 20241.37001.44001.30001.37001.370012,900
06 May 20241.50001.54001.38001.38001.380034,400
03 May 20241.49501.59001.46001.46001.460032,600
02 May 20241.45001.54601.37001.52001.520041,700
01 May 20241.34001.40001.34001.36001.36006,100
30 Apr 20241.37001.41001.33001.36501.36509,100
29 Apr 20241.35001.44001.34101.37001.370020,200
26 Apr 20241.27001.44001.27001.37001.370039,600
25 Apr 20241.30001.35001.27001.29001.290023,100
24 Apr 20241.52001.54001.30001.32001.320037,500
23 Apr 20241.38001.52401.29001.49001.490070,700
22 Apr 20241.22001.60001.22001.41001.4100322,200
19 Apr 20242.13002.20002.01002.01002.010034,000
18 Apr 20242.10002.21002.04002.11202.112029,900
17 Apr 20242.05102.21002.00002.13002.130021,500
16 Apr 20242.14002.24002.04002.04002.040025,700
15 Apr 20242.24002.35002.16002.18002.180010,000
12 Apr 20242.22002.30002.18002.19002.190016,900
11 Apr 20242.35402.35402.08002.23002.230034,500
10 Apr 20242.46002.46002.22002.28002.280035,100
09 Apr 20242.52002.56002.38002.44002.440017,700
08 Apr 20242.49002.61002.47002.56002.560016,200
05 Apr 20242.61002.64002.48502.52002.520030,000
04 Apr 20242.55002.90002.41002.64002.6400122,300
03 Apr 20242.24502.56002.24502.56002.560045,500
02 Apr 20242.39002.39002.22002.29002.290026,600
01 Apr 20242.44002.45002.31002.36002.360039,600
28 Mar 20242.47002.52802.42002.49002.490021,300
27 Mar 20242.30002.56002.22002.50002.500051,700
26 Mar 20242.25002.41002.25002.32002.320032,800
25 Mar 20242.28002.36902.21002.25002.25008,400
22 Mar 20242.32002.41502.05002.35002.350025,900
21 Mar 20242.21202.34002.20002.32002.320014,600
20 Mar 20242.11002.35002.05002.34002.340012,500
19 Mar 20242.20002.29002.07002.13002.130024,800
18 Mar 20242.07002.21002.07002.18002.180045,800
15 Mar 20242.20002.36001.96002.26002.260040,700
14 Mar 20242.07002.31401.89002.04002.040050,400
13 Mar 20242.12002.44002.02002.09002.090074,600
12 Mar 20242.23002.24302.08002.18002.180028,700
11 Mar 20242.30002.38002.15002.24002.240025,300
08 Mar 20242.55002.55002.25002.35002.350045,600
07 Mar 20242.43002.43002.22002.26002.260028,300
06 Mar 20242.57002.68002.16002.29002.2900107,200
05 Mar 20242.83002.92502.52002.60002.600060,900
04 Mar 20243.00003.24002.83002.83002.830052,200
01 Mar 20243.18003.33003.00003.17003.170093,800
29 Feb 20242.79003.10002.75602.97002.970070,900
28 Feb 20242.42002.82002.33602.76002.7600109,800
27 Feb 20242.42002.48002.28002.39002.390057,400
26 Feb 20242.42002.59002.26002.34002.340045,200
23 Feb 20242.45002.59202.30002.42002.420099,900
22 Feb 20242.28002.60002.17002.45002.450075,200
21 Feb 20242.47002.47002.06002.27002.270053,900
20 Feb 20243.05003.05002.33002.48002.480054,700
16 Feb 20242.29003.49002.04002.56002.5600427,100
15 Feb 20241.94002.95001.93002.70002.7000625,300
14 Feb 20241.82002.07001.82001.98001.9800148,400
13 Feb 20241.53002.27001.53001.82001.8200471,500
12 Feb 20241.56001.58501.50001.52001.520044,000
09 Feb 20241.50001.61001.49001.52001.520049,800
08 Feb 20241.56001.61001.51101.51101.5110110,200
07 Feb 20241.59001.59001.51401.56001.560036,100
06 Feb 20241.68001.70001.50001.58001.5800143,200
05 Feb 20241.68001.70001.60001.65001.650035,300
02 Feb 20241.72001.75001.62001.66001.660059,700
01 Feb 20241.85402.01201.66001.69001.6900163,800
31 Jan 20241.82002.08001.72101.90001.900058,800
30 Jan 20241.84001.85001.74001.79301.793037,800
29 Jan 20241.91001.91001.79001.84001.840048,300
26 Jan 20241.92002.02701.80001.84001.840055,400
25 Jan 20242.00002.01001.88001.94001.940043,400
24 Jan 20242.18002.18001.94001.99001.990082,500
23 Jan 20242.08002.24001.97002.11002.110096,300
22 Jan 20242.13002.24802.05002.09002.090053,400
19 Jan 20242.16002.22602.07002.13002.130040,500
18 Jan 20242.38102.38102.11002.23002.230053,400
17 Jan 20242.60002.60002.30002.35002.350042,100
16 Jan 20242.76002.76002.54002.56002.560034,700
12 Jan 20242.89002.92002.71002.75002.750030,400
11 Jan 20242.85003.00002.75002.89002.890029,800
10 Jan 20243.02003.06002.80002.91002.910075,900
09 Jan 20243.11003.17002.90003.01003.010055,600
08 Jan 20242.76003.11002.71003.11003.110082,000
05 Jan 20242.84002.91902.70002.75002.750034,200
04 Jan 20243.00003.03902.83002.86002.860061,800
03 Jan 20243.04503.10702.93003.00003.000026,400
02 Jan 20243.22003.25002.95003.15003.150053,800
29 Dec 20233.40003.40003.17603.24003.240072,200
28 Dec 20233.55003.69003.36003.36003.360034,200
27 Dec 20233.56003.66003.50003.59003.590014,000
26 Dec 20233.22003.72003.22003.52003.520067,000
22 Dec 20233.12003.30003.05003.30003.300027,100
21 Dec 20232.92203.22002.76003.16003.1600148,800
20 Dec 20233.21003.30002.87002.93002.930064,800
19 Dec 20233.52003.55303.21003.21003.210057,600
18 Dec 20233.91003.93103.29003.55003.550061,900
15 Dec 20233.99004.19803.93003.98003.980059,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...