Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.190 +0.010 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 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 (%)
Sep 29, 2023 4.550 5.040 4.510 4.990 60,714 +0.15(+2.99%)
Sep 28, 2023 4.520 4.890 4.520 4.845 36,832 +0.25(+5.33%)
Sep 27, 2023 4.850 4.980 4.510 4.600 37,708 -0.22(-4.56%)
Sep 26, 2023 4.990 5.125 4.800 4.820 27,657 -0.10(-2.03%)
Sep 25, 2023 4.910 5.030 4.920 4.920 13,117 -0.10(-1.99%)
Sep 22, 2023 5.480 5.515 5.000 5.020 47,792 -0.43(-7.89%)
Sep 21, 2023 5.610 5.765 5.450 5.450 19,949 -0.07(-1.27%)
Sep 20, 2023 5.900 5.930 5.460 5.520 29,956 -0.31(-5.32%)
Sep 19, 2023 5.680 6.140 5.680 5.830 47,249 +0.26(+4.67%)
Sep 18, 2023 5.580 5.620 5.300 5.570 25,653 +0.32(+6.10%)
Sep 15, 2023 5.410 5.643 5.250 5.250 36,064 -0.28(-5.06%)
Sep 14, 2023 5.610 5.700 5.280 5.530 65,076 +0.06(+1.10%)
Sep 13, 2023 5.819 6.189 5.450 5.470 40,435 -0.42(-7.13%)
Sep 12, 2023 6.120 6.290 5.790 5.890 33,745 -0.43(-6.73%)
Sep 11, 2023 6.270 6.360 6.200 6.315 13,784 -0.14(-2.24%)
Sep 08, 2023 6.470 6.510 5.770 6.460 99,213 -0.04(-0.62%)
Sep 07, 2023 7.450 7.454 6.420 6.500 83,228 -0.78(-10.71%)
Sep 06, 2023 7.420 7.420 7.120 7.280 11,807 -0.17(-2.28%)
Sep 05, 2023 7.250 7.450 7.031 7.450 19,643 +0.08(+1.09%)
Sep 01, 2023 7.450 7.600 7.186 7.370 11,544 -0.08(-1.07%)
Aug 31, 2023 7.530 7.790 7.365 7.450 11,117 -0.25(-3.25%)
Aug 30, 2023 7.540 7.850 7.350 7.700 22,423 +0.42(+5.77%)
Aug 29, 2023 7.270 7.583 7.170 7.280 11,652 +0.14(+1.96%)
Aug 28, 2023 7.420 7.480 7.020 7.140 20,957 -0.09(-1.24%)
Aug 25, 2023 7.130 7.290 7.060 7.230 10,830 -0.13(-1.77%)
Aug 24, 2023 7.610 7.610 7.120 7.360 29,695 +0.05(+0.68%)
Aug 23, 2023 7.100 7.650 7.100 7.310 31,261 +0.23(+3.25%)
Aug 22, 2023 7.260 7.760 7.000 7.080 17,160 -0.17(-2.34%)
Aug 21, 2023 7.430 7.550 7.180 7.250 12,145 +0.10(+1.40%)
Aug 18, 2023 6.810 7.150 6.810 7.150 20,078 +0.37(+5.46%)
Aug 17, 2023 6.940 7.058 6.780 6.780 8,097 +0.03(+0.44%)
Aug 16, 2023 6.915 7.000 6.687 6.750 14,421 -0.24(-3.43%)
Aug 15, 2023 7.040 7.251 6.800 6.990 30,717 +0.10(+1.45%)
Aug 14, 2023 7.080 7.110 6.890 6.890 16,073 -0.32(-4.44%)
Aug 11, 2023 7.100 7.210 6.800 7.210 10,212 +0.29(+4.19%)
Aug 10, 2023 7.160 7.180 6.700 6.920 14,079 +0.00(+0.00%)
Aug 09, 2023 7.320 7.320 6.900 6.920 18,533 -0.38(-5.21%)
Aug 08, 2023 7.690 7.750 6.990 7.300 46,293 -0.30(-3.95%)
Aug 07, 2023 7.980 8.270 7.600 7.600 14,512 -0.35(-4.40%)
Aug 04, 2023 8.040 8.040 7.860 7.950 8,557 -0.02(-0.25%)
Aug 03, 2023 7.800 8.152 7.800 7.970 8,133 +0.00(+0.00%)
Aug 02, 2023 7.910 8.313 7.900 7.970 6,955 -0.13(-1.60%)
Aug 01, 2023 7.840 8.200 7.833 8.100 6,277 +0.15(+1.89%)
Jul 31, 2023 8.020 8.125 7.825 7.950 12,347 +0.12(+1.53%)
Jul 28, 2023 8.210 8.220 7.830 7.830 31,430 -0.13(-1.69%)
Jul 27, 2023 8.090 8.240 7.880 7.965 32,241 -0.04(-0.56%)
Jul 26, 2023 8.000 8.090 7.610 8.010 31,873 +0.01(+0.12%)
Jul 25, 2023 8.110 8.170 7.850 8.000 20,719 +0.08(+1.01%)
Jul 24, 2023 8.920 8.920 7.800 7.920 73,321 -1.11(-12.29%)
Jul 21, 2023 9.510 9.710 9.020 9.030 33,069 -0.37(-3.94%)
Jul 20, 2023 9.710 9.867 9.400 9.400 9,704 -0.36(-3.69%)
Jul 19, 2023 9.760 9.970 9.500 9.760 22,863 +0.00(+0.00%)
Jul 18, 2023 9.810 9.980 9.560 9.760 18,982 -0.24(-2.40%)
Jul 17, 2023 10.11 10.23 9.700 10.00 13,075 +0.01(+0.10%)
Jul 14, 2023 10.49 10.49 9.670 9.990 19,870 -0.45(-4.31%)
Jul 13, 2023 10.16 10.68 10.05 10.44 23,150 +0.40(+3.98%)
Jul 12, 2023 10.46 10.81 10.02 10.04 34,803 -0.42(-4.02%)
Jul 11, 2023 9.850 11.07 9.610 10.46 59,836 +0.55(+5.55%)
Jul 10, 2023 9.500 10.37 9.500 9.910 79,914 +0.27(+2.80%)
Jul 07, 2023 9.690 10.20 9.450 9.640 32,042 +0.02(+0.21%)
Jul 06, 2023 10.35 10.35 9.610 9.620 48,312 -0.83(-7.94%)
Jul 05, 2023 10.73 11.00 10.23 10.45 36,823 -0.45(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.