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:
Community Bancorp Inc Vermont (CMTV) is expected to report for Q4 2023 CISO Global, Inc (CISO) is expected to report for Q4 2023 TCTM Kids IT Education Inc. (TCTM) is expected to report for quarter end 2023-12-31 Generation Income Properties Inc. (GIPR) is expected to report for quart...
Lendway Inc. (LDWY) is expected to report for quarter end 2023-12-31 Hongchang International Co Ltd Com (New) (HCIL) is expected to report for Q4 2023 BioStem Technologies Inc (BSEM) is expected to report $0.47 for Q4 2023 Nicox SA (NICXF) is expected to report $-0.07 for Q4 2023 ...
Volcon Inc. (VLCN) is expected to report for Q4 2023 Tenaga Nasional Bhd ADR (TNABY) is expected to report for quarter end 2023-12-31 Hesai Group (HSAI) is expected to report for Q4 2023 Intrusion Inc. (INTZ) is expected to report $-0.14 for Q4 2023 Eliem Therapeutics Inc (ELYM) i...