Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.020 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	1.010	1.060	0.9700	1.020	18,864	-0.02(-2.39%)
Jul 18, 2024	1.050	1.120	0.9900	1.045	30,641	-0.02(-1.42%)
Jul 17, 2024	1.050	1.080	1.010	1.060	10,435	-0.02(-1.85%)
Jul 16, 2024	1.000	1.080	1.000	1.080	13,726	+0.06(+5.88%)
Jul 15, 2024	1.040	1.080	1.000	1.020	8,599	-0.05(-4.67%)
Jul 12, 2024	1.010	1.070	1.010	1.070	11,194	+0.03(+2.39%)
Jul 11, 2024	1.020	1.080	0.9495	1.045	43,326	+0.01(+1.46%)
Jul 10, 2024	1.080	1.080	1.020	1.030	13,451	-0.01(-0.96%)
Jul 09, 2024	1.050	1.096	1.030	1.040	10,391	+0.00(+0.00%)
Jul 08, 2024	1.070	1.070	1.000	1.040	14,148	+0.04(+4.00%)
Jul 05, 2024	0.9600	1.070	0.9600	1.000	12,826	-0.02(-1.96%)
Jul 03, 2024	1.060	1.070	1.000	1.020	10,099	-0.02(-1.92%)
Jul 02, 2024	1.100	1.100	1.010	1.040	4,745	-0.03(-2.80%)
Jul 01, 2024	1.080	1.090	0.9401	1.070	13,295	+0.05(+4.89%)
Jun 28, 2024	1.070	1.070	1.020	1.020	21,430	-0.08(-7.26%)
Jun 27, 2024	1.090	1.110	1.050	1.100	8,019	+0.04(+3.77%)
Jun 26, 2024	1.080	1.090	1.020	1.060	4,950	-0.04(-3.64%)
Jun 25, 2024	1.050	1.100	0.9920	1.100	32,378	+0.03(+2.80%)
Jun 24, 2024	0.9900	1.070	0.9900	1.070	52,896	+0.06(+5.42%)
Jun 21, 2024	1.000	1.070	0.9800	1.015	34,119	-0.01(-0.49%)
Jun 20, 2024	1.060	1.060	0.9500	1.020	30,679	-0.04(-3.77%)
Jun 18, 2024	1.090	1.090	1.010	1.060	18,122	+0.03(+2.91%)
Jun 17, 2024	1.150	1.180	0.9000	1.030	57,496	-0.08(-7.12%)
Jun 14, 2024	1.160	1.180	1.070	1.109	15,506	-0.08(-6.81%)
Jun 13, 2024	1.180	1.195	1.104	1.190	21,028	+0.01(+0.85%)
Jun 12, 2024	1.220	1.220	1.160	1.180	10,632	+0.00(+0.00%)
Jun 11, 2024	1.080	1.210	1.080	1.180	15,403	+0.08(+7.27%)
Jun 10, 2024	1.060	1.200	1.050	1.100	18,277	+0.00(+0.00%)
Jun 07, 2024	1.090	1.160	1.080	1.100	22,956	+0.01(+0.46%)
Jun 06, 2024	1.180	1.180	1.060	1.095	14,109	-0.07(-6.01%)
Jun 05, 2024	1.290	1.286	1.070	1.165	24,489	-0.05(-4.51%)
Jun 04, 2024	1.160	1.220	1.150	1.220	5,517	+0.06(+5.17%)
Jun 03, 2024	1.320	1.320	1.156	1.160	24,870	-0.10(-7.94%)
May 31, 2024	1.270	1.290	1.225	1.260	16,270	+0.02(+1.61%)
May 30, 2024	1.200	1.360	1.151	1.240	78,689	+0.04(+3.33%)
May 29, 2024	1.120	1.200	1.120	1.200	23,587	+0.05(+4.35%)
May 28, 2024	1.100	1.170	1.070	1.150	17,203	+0.03(+2.69%)
May 24, 2024	1.190	1.190	1.060	1.120	43,634	-0.02(-1.76%)
May 23, 2024	1.150	1.200	1.120	1.140	18,691	-0.03(-2.56%)
May 22, 2024	1.170	1.280	1.130	1.170	28,809	+0.00(+0.00%)
May 21, 2024	1.170	1.269	1.170	1.170	17,694	+0.00(+0.00%)
May 20, 2024	1.290	1.300	1.150	1.170	33,427	-0.13(-10.00%)
May 17, 2024	1.195	1.350	1.195	1.300	28,651	+0.06(+4.84%)
May 16, 2024	1.120	1.252	1.120	1.240	32,125	+0.09(+7.83%)
May 15, 2024	1.320	1.320	1.115	1.150	81,065	-0.14(-10.85%)
May 14, 2024	1.180	1.310	1.180	1.290	49,437	+0.08(+6.61%)
May 13, 2024	1.260	1.260	1.180	1.210	35,436	-0.05(-3.97%)
May 10, 2024	1.290	1.380	1.193	1.260	89,451	-0.05(-3.82%)
May 09, 2024	1.310	1.400	1.300	1.310	15,060	+0.00(+0.00%)
May 08, 2024	1.390	1.550	1.300	1.310	78,015	-0.06(-4.38%)
May 07, 2024	1.370	1.440	1.300	1.370	12,853	-0.01(-0.72%)
May 06, 2024	1.500	1.540	1.380	1.380	34,418	-0.08(-5.48%)
May 03, 2024	1.490	1.590	1.460	1.460	32,588	-0.06(-3.95%)
May 02, 2024	1.450	1.546	1.370	1.520	41,732	+0.16(+11.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Hepion Pharmaceuticals Inc (NQ: HEPA )

Historical Prices