New Zealand markets closed

Hepion Pharmaceuticals, Inc. (HEPA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.02000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241.01001.06000.97001.02001.020018,900
18 Jul 20241.05001.12000.99001.04501.045030,600
17 Jul 20241.05001.08001.01001.06001.060010,400
16 Jul 20241.00001.08001.00001.08001.080013,700
15 Jul 20241.04001.08001.00001.02001.02008,600
12 Jul 20241.01001.07001.01001.07001.070011,200
11 Jul 20241.02001.08000.95001.04501.045043,300
10 Jul 20241.08001.08001.02001.03001.030013,400
09 Jul 20241.05001.09601.03001.04001.040010,400
08 Jul 20241.07001.07001.00001.04001.040014,100
05 Jul 20240.96001.07000.96001.00001.000012,800
03 Jul 20241.06001.07001.00001.02001.020010,100
02 Jul 20241.10001.10001.01001.04001.04004,700
01 Jul 20241.08001.09000.94001.07001.070013,300
28 Jun 20241.07001.07001.02001.02001.020021,400
27 Jun 20241.09001.11001.05001.10001.10008,000
26 Jun 20241.08001.09001.02001.06001.06005,000
25 Jun 20241.05001.10000.99201.10001.100032,400
24 Jun 20240.99001.07000.99001.07001.070052,900
21 Jun 20241.00001.07000.98001.01501.015034,100
20 Jun 20241.06001.06000.95001.02001.020030,700
18 Jun 20241.09001.09001.01001.06001.060018,100
17 Jun 20241.15001.18000.90001.03001.030057,500
14 Jun 20241.16001.18001.07001.10901.109015,500
13 Jun 20241.18001.19501.10401.19001.190021,400
12 Jun 20241.22001.22001.16001.18001.180010,600
11 Jun 20241.08001.21001.08001.18001.180015,400
10 Jun 20241.06001.20001.05001.10001.100018,300
07 Jun 20241.09001.16001.08001.10001.100023,000
06 Jun 20241.18001.18001.06001.09501.095014,100
05 Jun 20241.28701.28701.07001.16501.165024,500
04 Jun 20241.16001.22001.15001.22001.22005,500
03 Jun 20241.32001.32001.15601.16001.160025,100
31 May 20241.27001.29001.22501.26001.260016,300
30 May 20241.20001.36001.15101.24001.240078,700
29 May 20241.12001.20001.12001.20001.200023,600
28 May 20241.10001.17001.07001.15001.150017,200
24 May 20241.19001.19001.06001.12001.120043,600
23 May 20241.15001.20001.12001.14001.140018,700
22 May 20241.17001.28001.13001.17001.170028,800
21 May 20241.17001.26901.17001.17001.170017,700
20 May 20241.29001.30001.15001.17001.170033,400
17 May 20241.19501.35001.19501.30001.300028,700
16 May 20241.12001.25201.12001.24001.240032,100
15 May 20241.32001.32001.11501.15001.150081,100
14 May 20241.18001.31001.18001.29001.290049,400
13 May 20241.26001.26001.18001.21001.210035,400
10 May 20241.29001.38001.19301.26001.260089,400
09 May 20241.30801.40001.30001.31001.310015,100
08 May 20241.39001.55001.30001.31001.310078,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...