HEPA Quote, Trading Chart, Hepion Pharmaceuticals Inc.

home / stock / hepa / hepa quote

Stock Information
Company Name: Hepion Pharmaceuticals Inc.
Stock Symbol: HEPA
Market: NYSE
Website: hepionpharma.com
Menu
HEPA HEPA Quote HEPA Short HEPA News HEPA Articles HEPA Message Board
Get HEPA Alerts

News, Short Squeeze, Breakout and More Instantly...
HEPA Quote
Last:$5.09
Change Percent:1.39%
Open:$4.90
Previous 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.
HEPA Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$4.90
Close:$5.09
High:$5.25
Low:$4.90
Volume:318,612
Date:2020-02-11
Open:$5.05
Close:$5.02
High:$5.0679
Low:$4.92
Volume:58,992
Date:2020-02-10
Open:$4.86
Close:$5.06
High:$5.1898
Low:$4.86
Volume:86,521
Date:2020-02-07
Open:$5.10
Close:$4.92
High:$5.17
Low:$4.90
Volume:267,982
Date:2020-02-06
Open:$5.22
Close:$5.16
High:$5.23
Low:$5.10
Volume:168,455
Date:2020-02-05
Open:$5.12
Close:$5.24
High:$5.30
Low:$5.11
Volume:115,038
Date:2020-02-04
Open:$5.04
Close:$5.10
High:$5.29
Low:$5.02
Volume:252,857
Date:2020-02-03
Open:$5.07
Close:$5.02
High:$5.12
Low:$4.95
Volume:336,911
Date:2020-01-31
Open:$5.37
Close:$5.18
High:$5.45
Low:$4.96
Volume:513,071
Date:2020-01-30
Open:$5.79
Close:$5.42
High:$6.20
Low:$5.2706
Volume:1,506,412
Date:2020-01-29
Open:$6.15
Close:$5.74
High:$6.90
Low:$5.67
Volume:12,402,031
Date:2020-01-28
Open:$4.62
Close:$4.98
High:$5.18
Low:$4.60
Volume:317,952
Date:2020-01-27
Open:$4.82
Close:$4.71
High:$4.99
Low:$4.56
Volume:150,836
Date:2020-01-24
Open:$5.24
Close:$5.06
High:$5.37
Low:$4.865
Volume:231,854
Date:2020-01-23
Open:$5.19
Close:$5.28
High:$5.38
Low:$5.1651
Volume:75,996
Date:2020-01-22
Open:$5.51
Close:$5.26
High:$5.6384
Low:$5.13
Volume:148,216
Date:2020-01-21
Open:$5.70
Close:$5.54
High:$5.87
Low:$5.50
Volume:264,074
Date:2020-01-20
Open:$5.54
Close:$5.74
High:$5.90
Low:$5.4945
Volume:231,763
Date:2020-01-17
Open:$5.54
Close:$5.74
High:$5.90
Low:$5.4945
Volume:230,844
Date:2020-01-16
Open:$5.28
Close:$5.54
High:$5.62
Low:$5.17
Volume:167,376