Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.380 1.524 1.290 1.490 70,801 +0.08(+5.67%)
Apr 22, 2024 1.220 1.600 1.220 1.410 322,305 -0.60(-29.85%)
Apr 19, 2024 2.130 2.200 2.010 2.010 157,182 -0.10(-4.82%)
Apr 18, 2024 2.100 2.210 2.040 2.112 28,449 -0.02(-0.85%)
Apr 17, 2024 2.050 2.210 2.000 2.130 21,541 +0.09(+4.41%)
Apr 16, 2024 2.140 2.240 2.040 2.040 25,717 -0.14(-6.42%)
Apr 15, 2024 2.240 2.350 2.160 2.180 10,027 -0.01(-0.46%)
Apr 12, 2024 2.220 2.300 2.180 2.190 16,941 -0.04(-1.79%)
Apr 11, 2024 2.350 2.354 2.080 2.230 34,462 -0.05(-2.19%)
Apr 10, 2024 2.460 2.460 2.220 2.280 35,155 -0.16(-6.56%)
Apr 09, 2024 2.520 2.560 2.380 2.440 17,724 -0.12(-4.69%)
Apr 08, 2024 2.490 2.610 2.470 2.560 16,226 +0.04(+1.59%)
Apr 05, 2024 2.610 2.639 2.485 2.520 29,976 -0.12(-4.55%)
Apr 04, 2024 2.550 2.900 2.410 2.640 122,312 +0.08(+3.13%)
Apr 03, 2024 2.240 2.560 2.245 2.560 45,522 +0.27(+11.79%)
Apr 02, 2024 2.390 2.390 2.220 2.290 26,580 -0.07(-2.97%)
Apr 01, 2024 2.440 2.450 2.310 2.360 39,583 -0.13(-5.22%)
Mar 28, 2024 2.470 2.528 2.420 2.490 21,291 -0.01(-0.40%)
Mar 27, 2024 2.300 2.560 2.220 2.500 51,687 +0.18(+7.76%)
Mar 26, 2024 2.250 2.410 2.250 2.320 32,817 +0.07(+3.11%)
Mar 25, 2024 2.280 2.369 2.210 2.250 8,445 -0.10(-4.26%)
Mar 22, 2024 2.320 2.415 2.050 2.350 25,902 +0.03(+1.29%)
Mar 21, 2024 2.210 2.340 2.200 2.320 14,562 -0.02(-0.85%)
Mar 20, 2024 2.110 2.350 2.050 2.340 12,473 +0.21(+9.86%)
Mar 19, 2024 2.200 2.290 2.070 2.130 24,851 -0.05(-2.29%)
Mar 18, 2024 2.070 2.210 2.070 2.180 45,789 -0.08(-3.54%)
Mar 15, 2024 2.200 2.360 1.960 2.260 40,819 +0.22(+10.78%)
Mar 14, 2024 2.070 2.314 1.890 2.040 50,387 -0.05(-2.39%)
Mar 13, 2024 2.120 2.440 2.020 2.090 74,556 -0.09(-4.13%)
Mar 12, 2024 2.230 2.243 2.080 2.180 28,723 -0.06(-2.68%)
Mar 11, 2024 2.300 2.380 2.150 2.240 25,336 -0.11(-4.68%)
Mar 08, 2024 2.550 2.550 2.250 2.350 45,603 +0.09(+3.98%)
Mar 07, 2024 2.430 2.430 2.220 2.260 28,252 -0.03(-1.31%)
Mar 06, 2024 2.570 2.680 2.200 2.290 107,171 -0.31(-11.92%)
Mar 05, 2024 2.830 2.925 2.520 2.600 60,869 -0.23(-8.13%)
Mar 04, 2024 3.000 3.240 2.830 2.830 50,155 -0.34(-10.73%)
Mar 01, 2024 3.180 3.330 3.000 3.170 93,830 +0.20(+6.73%)
Feb 29, 2024 2.790 3.100 2.756 2.970 70,898 +0.21(+7.61%)
Feb 28, 2024 2.420 2.820 2.336 2.760 104,963 +0.37(+15.48%)
Feb 27, 2024 2.420 2.480 2.280 2.390 57,372 +0.05(+2.14%)
Feb 26, 2024 2.420 2.590 2.260 2.340 45,200 -0.08(-3.31%)
Feb 23, 2024 2.450 2.592 2.300 2.420 99,946 -0.03(-1.22%)
Feb 22, 2024 2.280 2.600 2.170 2.450 75,230 +0.18(+7.93%)
Feb 21, 2024 2.470 2.470 2.060 2.270 53,939 -0.21(-8.47%)
Feb 20, 2024 3.050 3.050 2.330 2.480 54,695 -0.08(-3.13%)
Feb 16, 2024 2.290 3.490 2.040 2.560 427,133 -0.14(-5.19%)
Feb 15, 2024 1.940 2.950 1.930 2.700 623,541 +0.72(+36.36%)
Feb 14, 2024 1.820 2.070 1.820 1.980 146,059 +0.16(+8.79%)
Feb 13, 2024 1.530 2.270 1.530 1.820 471,517 +0.30(+19.74%)
Feb 12, 2024 1.560 1.585 1.500 1.520 43,968 +0.00(+0.00%)
Feb 09, 2024 1.500 1.610 1.490 1.520 49,886 +0.01(+0.59%)
Feb 08, 2024 1.560 1.610 1.511 1.511 110,180 -0.05(-3.13%)
Feb 07, 2024 1.590 1.590 1.514 1.560 36,139 -0.02(-1.27%)
Feb 06, 2024 1.680 1.700 1.500 1.580 143,156 -0.07(-4.24%)
Feb 05, 2024 1.680 1.700 1.600 1.650 35,258 -0.01(-0.60%)
Feb 02, 2024 1.720 1.750 1.620 1.660 59,698 -0.03(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.