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 )

1.360 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	1.340	1.400	1.340	1.360	6,132	-0.00(-0.37%)
Apr 30, 2024	1.370	1.410	1.330	1.365	9,146	-0.01(-0.36%)
Apr 29, 2024	1.350	1.440	1.341	1.370	20,330	+0.00(+0.00%)
Apr 26, 2024	1.270	1.440	1.270	1.370	39,627	+0.08(+6.20%)
Apr 25, 2024	1.300	1.350	1.270	1.290	23,149	-0.03(-2.27%)
Apr 24, 2024	1.520	1.540	1.300	1.320	37,656	-0.17(-11.41%)
Apr 23, 2024	1.380	1.524	1.290	1.490	70,801	+0.08(+5.67%)
Apr 22, 2024	1.220	1.600	1.220	1.410	322,305	-0.60(-29.85%)
Apr 19, 2024	2.130	2.200	2.010	2.010	157,182	-0.10(-4.82%)
Apr 18, 2024	2.100	2.210	2.040	2.112	28,449	-0.02(-0.85%)
Apr 17, 2024	2.050	2.210	2.000	2.130	21,541	+0.09(+4.41%)
Apr 16, 2024	2.140	2.240	2.040	2.040	25,717	-0.14(-6.42%)
Apr 15, 2024	2.240	2.350	2.160	2.180	10,027	-0.01(-0.46%)
Apr 12, 2024	2.220	2.300	2.180	2.190	16,941	-0.04(-1.79%)
Apr 11, 2024	2.350	2.354	2.080	2.230	34,462	-0.05(-2.19%)
Apr 10, 2024	2.460	2.460	2.220	2.280	35,155	-0.16(-6.56%)
Apr 09, 2024	2.520	2.560	2.380	2.440	17,724	-0.12(-4.69%)
Apr 08, 2024	2.490	2.610	2.470	2.560	16,226	+0.04(+1.59%)
Apr 05, 2024	2.610	2.639	2.485	2.520	29,976	-0.12(-4.55%)
Apr 04, 2024	2.550	2.900	2.410	2.640	122,312	+0.08(+3.13%)
Apr 03, 2024	2.240	2.560	2.245	2.560	45,522	+0.27(+11.79%)
Apr 02, 2024	2.390	2.390	2.220	2.290	26,580	-0.07(-2.97%)
Apr 01, 2024	2.440	2.450	2.310	2.360	39,583	-0.13(-5.22%)
Mar 28, 2024	2.470	2.528	2.420	2.490	21,291	-0.01(-0.40%)
Mar 27, 2024	2.300	2.560	2.220	2.500	51,687	+0.18(+7.76%)
Mar 26, 2024	2.250	2.410	2.250	2.320	32,817	+0.07(+3.11%)
Mar 25, 2024	2.280	2.369	2.210	2.250	8,445	-0.10(-4.26%)
Mar 22, 2024	2.320	2.415	2.050	2.350	25,902	+0.03(+1.29%)
Mar 21, 2024	2.210	2.340	2.200	2.320	14,562	-0.02(-0.85%)
Mar 20, 2024	2.110	2.350	2.050	2.340	12,473	+0.21(+9.86%)
Mar 19, 2024	2.200	2.290	2.070	2.130	24,851	-0.05(-2.29%)
Mar 18, 2024	2.070	2.210	2.070	2.180	45,789	-0.08(-3.54%)
Mar 15, 2024	2.200	2.360	1.960	2.260	40,819	+0.22(+10.78%)
Mar 14, 2024	2.070	2.314	1.890	2.040	50,387	-0.05(-2.39%)
Mar 13, 2024	2.120	2.440	2.020	2.090	74,556	-0.09(-4.13%)
Mar 12, 2024	2.230	2.243	2.080	2.180	28,723	-0.06(-2.68%)
Mar 11, 2024	2.300	2.380	2.150	2.240	25,336	-0.11(-4.68%)
Mar 08, 2024	2.550	2.550	2.250	2.350	45,603	+0.09(+3.98%)
Mar 07, 2024	2.430	2.430	2.220	2.260	28,252	-0.03(-1.31%)
Mar 06, 2024	2.570	2.680	2.200	2.290	107,171	-0.31(-11.92%)
Mar 05, 2024	2.830	2.925	2.520	2.600	60,869	-0.23(-8.13%)
Mar 04, 2024	3.000	3.240	2.830	2.830	50,155	-0.34(-10.73%)

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