Quantcast

Hepion Pharmaceuticals, Inc. Common Stock Historical Stock Prices

HEPA 
$2.45
*  
0.06
2.51%
Get HEPA Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading HEPA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.38 2.589 2.30 2.45 175,943
08/23/2019 2.38 2.589 2.3 2.45 175,943
08/22/2019 2.43 2.51 2.36 2.39 63,699
08/21/2019 2.46 2.66 2.41 2.41 76,567
08/20/2019 2.37 2.66 2.3001 2.51 133,724
08/19/2019 2.65 3.14 2.36 2.5 1,118,354
08/16/2019 2.05 2.9 2.05 2.65 858,512
08/15/2019 2.11 2.29 2.0001 2.09 59,857
08/14/2019 2.31 2.3919 2.05 2.13 103,927
08/13/2019 2.33 2.38 2.161 2.23 77,145
08/12/2019 2.2 2.42 2.09 2.34 77,864
08/09/2019 2.18 2.34 2.11 2.21 86,802
08/08/2019 2.2 2.2625 2.05 2.19 152,678
08/07/2019 2.3 2.33 2.15 2.22 135,863
08/06/2019 2.37 2.41 2.21 2.32 126,082
08/05/2019 2.57 2.57 2.34 2.4 125,342
08/02/2019 2.8 2.8 2.53 2.53 233,773
08/01/2019 2.93 2.989 2.82 2.84 187,302
07/31/2019 3.2 3.4 2.901 2.96 691,671
07/30/2019 3.33 3.55 2.9 2.97 852,145
07/29/2019 2.89 3.69 2.89 3.25 1,238,728
07/26/2019 2.9 3.01 2.76 2.92 294,249
07/25/2019 3.03 3.15 2.8 2.93 145,771
07/24/2019 3.11 3.27 2.69 3.03 400,257
07/23/2019 3.47 3.5625 3.12 3.2045 144,060
07/22/2019 3.59 3.7 3.53 3.58 139,180
07/19/2019 3.59 3.6697 3.56 3.56 109,633
07/18/2019 3.66 3.7995 3.57 3.62 137,341
07/17/2019 3.68 3.98 3.65 3.65 295,826
07/16/2019 3.89 3.9242 3.65 3.75 213,366
07/15/2019 3.95 4.15 3.82 3.85 193,745
07/12/2019 3.98 4.25 3.95 4.01 614,786
07/11/2019 4.12 4.15 3.8392 4.04 271,952
07/10/2019 3.76 4.45 3.62 4.12 1,739,928
07/09/2019 3.8 3.97 3.706 3.74 229,817
07/08/2019 3.81 4.0764 3.8 3.86 221,010
07/05/2019 3.53 4.104 3.52 3.87 740,015
07/03/2019 3.7 3.87 3.5503 3.64 298,368
07/02/2019 3.97 3.99 3.63 3.73 663,958
07/01/2019 4.07 4.22 3.9195 4 352,785
06/28/2019 4.13 4.37 4.03 4.17 443,075
06/27/2019 4.18 4.34 4.03 4.22 600,591
06/26/2019 4.5 4.5811 4.05 4.14 812,186
06/25/2019 4.82 4.882 4.54 4.58 579,687
06/24/2019 4.84 5.2 4.55 4.96 858,216
06/21/2019 6.28 6.29 5 5.2 8,901,364
06/20/2019 4.85 4.85 4.1 4.29 2,066,384
06/19/2019 5.09 5.28 4.62 4.74 1,043,440
06/18/2019 5.89 6.74 5.11 5.3 4,212,959
06/17/2019 15.86 16.49 9.6 9.71 5,057,839
06/14/2019 8.87 10.66 8.62 8.89 468,535
06/13/2019 8.07 11.5 7.18 10.11 708,145
06/12/2019 8.61 8.75 7.62 7.95 511,182
06/11/2019 7.59 14.65 7.59 9.5 2,695,974
06/10/2019 7.91 7.98 6.7025 7 302,386
06/07/2019 6.86 11.015 6.5 7.98 4,932,485
06/06/2019 12.85 15.75 7.01 7.08 7,824,717
06/05/2019 5.33 5.33 4.8 5 140,529
06/04/2019 5.64 6.44 5.11 5.535 245,082
06/03/2019 7.43 8.68 5.3101 5.6 447,245
05/31/2019 7.5577 8.1875 7.2708 7.4878 100,241
05/30/2019 8.3275 9.0273 8.0546 8.3835 26,512
05/29/2019 8.4465 8.7474 7.8376 8.5584 42,184
05/28/2019 8.3975 8.7474 8.0476 8.2664 29,238
05/24/2019 8.5724 9.4472 7.8097 7.8097 53,448
05/23/2019 7.6977 9.7971 7.6977 9.1672 163,165
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio