Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Hepion Pharmaceuticals Inc | HEPA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.06 | -3.95% | 1.46 | 14:00:07 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.51 | 1.46 | 1.59 | 1.46 | 1.52 |
HEPA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.29 | 1.59 | 1.27 | 1.42 | 23,374 | 0.17 | 13.18% |
| 1 Month | 2.61 | 2.64 | 1.22 | 1.71 | 46,941 | -1.15 | -44.06% |
| 3 Months | 1.51 | 3.4899 | 1.22 | 2.24 | 74,898 | -0.05 | -3.31% |
| 6 Months | 4.27 | 4.47 | 1.22 | 2.59 | 74,160 | -2.81 | -65.81% |
| 1 Year | 13.40 | 20.66 | 1.22 | 12.62 | 147,022 | -11.94 | -89.10% |
| 3 Years | 35.60 | 46.368 | 1.22 | 26.68 | 520,409 | -34.14 | -95.90% |
| 5 Years | 62.20 | 167.00 | 1.22 | 45.91 | 1,037,870 | -60.74 | -97.65% |
HEPA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.46 | -0.06 | -3.95% | 1.51 | 1.59 | 1.46 | 32,588 |
| 03 May 2024 | 1.52 | 0.16 | 11.76% | 1.38 | 1.5461 | 1.37 | 41,732 |
| 02 May 2024 | 1.36 | -0.01 | -0.37% | 1.34 | 1.40 | 1.34 | 6,132 |
| 01 May 2024 | 1.365 | -0.01 | -0.36% | 1.36 | 1.41 | 1.3301 | 9,146 |
| 30 Apr 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.44 | 1.341 | 20,232 |
| 27 Apr 2024 | 1.37 | 0.08 | 6.20% | 1.29 | 1.44 | 1.27 | 39,627 |
| 26 Apr 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.3499 | 1.27 | 23,149 |
| 25 Apr 2024 | 1.32 | -0.17 | -11.41% | 1.52 | 1.54 | 1.30 | 37,531 |
| 24 Apr 2024 | 1.49 | 0.08 | 5.67% | 1.38 | 1.5242 | 1.29 | 70,800 |
| 23 Apr 2024 | 1.41 | -0.60 | -29.85% | 1.22 | 1.5996 | 1.22 | 322,266 |
| 20 Apr 2024 | 2.01 | -0.10 | -4.82% | 2.09 | 2.20 | 2.01 | 132,503 |
| 19 Apr 2024 | 2.1118 | -0.02 | -0.85% | 2.11 | 2.21 | 2.0402 | 27,949 |
| 18 Apr 2024 | 2.13 | 0.09 | 4.41% | 2.09 | 2.21 | 2.00 | 21,541 |
| 17 Apr 2024 | 2.04 | -0.14 | -6.42% | 2.14 | 2.24 | 2.04 | 25,712 |
| 16 Apr 2024 | 2.18 | -0.01 | -0.46% | 2.24 | 2.35 | 2.16 | 10,027 |
| 13 Apr 2024 | 2.19 | -0.04 | -1.79% | 2.27 | 2.30 | 2.18 | 16,941 |
| 12 Apr 2024 | 2.23 | -0.05 | -2.19% | 2.354 | 2.354 | 2.08 | 34,462 |
| 11 Apr 2024 | 2.28 | -0.16 | -6.56% | 2.44 | 2.46 | 2.22 | 35,149 |
| 10 Apr 2024 | 2.44 | -0.12 | -4.69% | 2.55 | 2.56 | 2.38 | 17,724 |
| 09 Apr 2024 | 2.56 | 0.04 | 1.59% | 2.49 | 2.61 | 2.47 | 16,226 |
| 06 Apr 2024 | 2.52 | -0.12 | -4.55% | 2.61 | 2.64 | 2.485 | 29,976 |
