home / stock / hepa / hepa quote
Last: | $ |
---|---|
Change Percent: | 1.39% |
Open: | $4.90 |
Close: | $5.09 |
High: | $5.25 |
Low: | $4.90 |
Volume: | 318,612 |
Last Trade Date Time: | 02/12/2020 04:43:10 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $4.90 | $5.09 | $5.25 | $4.90 | 318,612 | 02-12-2020 |
$ | $5.05 | $5.02 | $5.0679 | $4.92 | 58,992 | 02-11-2020 |
$ | $4.86 | $5.06 | $5.1898 | $4.86 | 86,521 | 02-10-2020 |
$ | $5.10 | $4.92 | $5.17 | $4.90 | 267,982 | 02-07-2020 |
$ | $5.22 | $5.16 | $5.23 | $5.10 | 168,455 | 02-06-2020 |
$ | $5.12 | $5.24 | $5.30 | $5.11 | 115,038 | 02-05-2020 |
$ | $5.04 | $5.10 | $5.29 | $5.02 | 252,857 | 02-04-2020 |
$ | $5.07 | $5.02 | $5.12 | $4.95 | 336,911 | 02-03-2020 |
$ | $5.37 | $5.18 | $5.45 | $4.96 | 513,071 | 01-31-2020 |
$ | $5.79 | $5.42 | $6.20 | $5.2706 | 1,506,412 | 01-30-2020 |
$ | $6.15 | $5.74 | $6.90 | $5.67 | 12,402,031 | 01-29-2020 |
$ | $4.62 | $4.98 | $5.18 | $4.60 | 317,952 | 01-28-2020 |
$ | $4.82 | $4.71 | $4.99 | $4.56 | 150,836 | 01-27-2020 |
$ | $5.24 | $5.06 | $5.37 | $4.865 | 231,854 | 01-24-2020 |
$ | $5.19 | $5.28 | $5.38 | $5.1651 | 75,996 | 01-23-2020 |
$ | $5.51 | $5.26 | $5.6384 | $5.13 | 148,216 | 01-22-2020 |
$ | $5.70 | $5.54 | $5.87 | $5.50 | 264,074 | 01-21-2020 |
$ | $5.54 | $5.74 | $5.90 | $5.4945 | 231,763 | 01-20-2020 |
$ | $5.54 | $5.74 | $5.90 | $5.4945 | 230,844 | 01-17-2020 |
$ | $5.28 | $5.54 | $5.62 | $5.17 | 167,376 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Hepion Pharmaceuticals Inc. Company Name:
HEPA Stock Symbol:
NYSE Market:
Gaucho Group Holdings Inc. (VINO) is expected to report for Q1 2024 Tosoh Corporation (TOSCF) is expected to report for Q4 2024 Adidas AG ADR - Level I (ADDYY) is expected to report $0.69 for Q1 2024 MicroCloud Hologram Inc. (HOLO) is expected to report for Q1 2024 Universal Enter...
Jet.AI Inc. (JTAI) is expected to report for Q1 2024 Forian Inc. (FORA) is expected to report $-0.02 for Q1 2024 Square Enix Holdings Co. Ltd (SQNXF) is expected to report for Q4 2024 Qutoutiao Inc. (QTT) is expected to report for Q4 2023 Molecular Partners AG (MOLN) is expected t...
U.S. stocks traded higher toward the end of trading, with the S&P 500 gaining more than 1% on Monday. The Dow traded up 1.02% to 38,373.22 whil...