Canada markets open in 7 hours 45 minutes

Hepion Pharmaceuticals, Inc. (HEPA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3100-0.0600 (-4.38%)
At close: 04:00PM EDT
1.2821 -0.03 (-2.13%)
After hours: 06:05PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.39001.55001.30001.31001.310077,700
May 07, 20241.37001.44001.30001.37001.370012,900
May 06, 20241.50001.54001.38001.38001.380034,400
May 03, 20241.49501.59001.46001.46001.460032,600
May 02, 20241.45001.54601.37001.52001.520041,700
May 01, 20241.34001.40001.34001.36001.36006,100
Apr 30, 20241.37001.41001.33001.36501.36509,100
Apr 29, 20241.35001.44001.34101.37001.370020,200
Apr 26, 20241.27001.44001.27001.37001.370039,600
Apr 25, 20241.30001.35001.27001.29001.290023,100
Apr 24, 20241.52001.54001.30001.32001.320037,500
Apr 23, 20241.38001.52401.29001.49001.490070,700
Apr 22, 20241.22001.60001.22001.41001.4100322,200
Apr 19, 20242.13002.20002.01002.01002.010034,000
Apr 18, 20242.10002.21002.04002.11202.112029,900
Apr 17, 20242.05102.21002.00002.13002.130021,500
Apr 16, 20242.14002.24002.04002.04002.040025,700
Apr 15, 20242.24002.35002.16002.18002.180010,000
Apr 12, 20242.22002.30002.18002.19002.190016,900
Apr 11, 20242.35402.35402.08002.23002.230034,500
Apr 10, 20242.46002.46002.22002.28002.280035,100
Apr 09, 20242.52002.56002.38002.44002.440017,700
Apr 08, 20242.49002.61002.47002.56002.560016,200
Apr 05, 20242.61002.64002.48502.52002.520030,000
Apr 04, 20242.55002.90002.41002.64002.6400122,300
Apr 03, 20242.24502.56002.24502.56002.560045,500
Apr 02, 20242.39002.39002.22002.29002.290026,600
Apr 01, 20242.44002.45002.31002.36002.360039,600
Mar 28, 20242.47002.52802.42002.49002.490021,300
Mar 27, 20242.30002.56002.22002.50002.500051,700
Mar 26, 20242.25002.41002.25002.32002.320032,800
Mar 25, 20242.28002.36902.21002.25002.25008,400
Mar 22, 20242.32002.41502.05002.35002.350025,900
Mar 21, 20242.21202.34002.20002.32002.320014,600
Mar 20, 20242.11002.35002.05002.34002.340012,500
Mar 19, 20242.20002.29002.07002.13002.130024,800
Mar 18, 20242.07002.21002.07002.18002.180045,800
Mar 15, 20242.20002.36001.96002.26002.260040,700
Mar 14, 20242.07002.31401.89002.04002.040050,400
Mar 13, 20242.12002.44002.02002.09002.090074,600
Mar 12, 20242.23002.24302.08002.18002.180028,700
Mar 11, 20242.30002.38002.15002.24002.240025,300
Mar 08, 20242.55002.55002.25002.35002.350045,600
Mar 07, 20242.43002.43002.22002.26002.260028,300
Mar 06, 20242.57002.68002.16002.29002.2900107,200
Mar 05, 20242.83002.92502.52002.60002.600060,900
Mar 04, 20243.00003.24002.83002.83002.830052,200
Mar 01, 20243.18003.33003.00003.17003.170093,800
Feb 29, 20242.79003.10002.75602.97002.970070,900
Feb 28, 20242.42002.82002.33602.76002.7600109,800
Feb 27, 20242.42002.48002.28002.39002.390057,400
Feb 26, 20242.42002.59002.26002.34002.340045,200
Feb 23, 20242.45002.59202.30002.42002.420099,900
Feb 22, 20242.28002.60002.17002.45002.450075,200
Feb 21, 20242.47002.47002.06002.27002.270053,900
Feb 20, 20243.05003.05002.33002.48002.480054,700
Feb 16, 20242.29003.49002.04002.56002.5600427,100
Feb 15, 20241.94002.95001.93002.70002.7000625,300
Feb 14, 20241.82002.07001.82001.98001.9800148,400
Feb 13, 20241.53002.27001.53001.82001.8200471,500
Feb 12, 20241.56001.58501.50001.52001.520044,000
Feb 09, 20241.50001.61001.49001.52001.520049,800
Feb 08, 20241.56001.61001.51101.51101.5110110,200
Feb 07, 20241.59001.59001.51401.56001.560036,100
Feb 06, 20241.68001.70001.50001.58001.5800143,200
Feb 05, 20241.68001.70001.60001.65001.650035,300
Feb 02, 20241.72001.75001.62001.66001.660059,700
Feb 01, 20241.85402.01201.66001.69001.6900163,800
Jan 31, 20241.82002.08001.72101.90001.900058,800
Jan 30, 20241.84001.85001.74001.79301.793037,800
Jan 29, 20241.91001.91001.79001.84001.840048,300
Jan 26, 20241.92002.02701.80001.84001.840055,400
Jan 25, 20242.00002.01001.88001.94001.940043,400
Jan 24, 20242.18002.18001.94001.99001.990082,500
Jan 23, 20242.08002.24001.97002.11002.110096,300
Jan 22, 20242.13002.24802.05002.09002.090053,400
Jan 19, 20242.16002.22602.07002.13002.130040,500
Jan 18, 20242.38102.38102.11002.23002.230053,400
Jan 17, 20242.60002.60002.30002.35002.350042,100
Jan 16, 20242.76002.76002.54002.56002.560034,700
Jan 12, 20242.89002.92002.71002.75002.750030,400
Jan 11, 20242.85003.00002.75002.89002.890029,800
Jan 10, 20243.02003.06002.80002.91002.910075,900
Jan 09, 20243.11003.17002.90003.01003.010055,600
Jan 08, 20242.76003.11002.71003.11003.110082,000
Jan 05, 20242.84002.91902.70002.75002.750034,200
Jan 04, 20243.00003.03902.83002.86002.860061,800
Jan 03, 20243.04503.10702.93003.00003.000026,400
Jan 02, 20243.22003.25002.95003.15003.150053,800
Dec 29, 20233.40003.40003.17603.24003.240072,200
Dec 28, 20233.55003.69003.36003.36003.360034,200
Dec 27, 20233.56003.66003.50003.59003.590014,000
Dec 26, 20233.22003.72003.22003.52003.520067,000
Dec 22, 20233.12003.30003.05003.30003.300027,100
Dec 21, 20232.92203.22002.76003.16003.1600148,800
Dec 20, 20233.21003.30002.87002.93002.930064,800
Dec 19, 20233.52003.55303.21003.21003.210057,600
Dec 18, 20233.91003.93103.29003.55003.550061,900
Dec 15, 20233.99004.19803.93003.98003.980059,300
Dec 14, 20233.99004.22003.80003.99003.990066,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...