HEPA - Hepion Pharmaceuticals, Inc.
IEX Last Trade
0.491
0.001 0.163%
Share volume: 100
Last Updated: Thu 26 Dec 2024 04:21:06 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$0.49
0.00
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $0.50 | $0.50 | $0.51 | $0.51 | $0.46 | $0.46 | $0.50 | $0.50 | 19,453 | $19,453.00 |
| 12/23/2024 | $0.51 | $0.51 | $0.51 | $0.51 | $0.48 | $0.48 | $0.50 | $0.50 | 13,566 | $13,566.00 |
| 12/20/2024 | $0.50 | $0.50 | $0.53 | $0.53 | $0.48 | $0.48 | $0.49 | $0.49 | 48,091 | $48,091.00 |
| 12/19/2024 | $0.55 | $0.55 | $0.55 | $0.55 | $0.50 | $0.50 | $0.53 | $0.53 | 6,677 | $6,677.00 |
| 12/18/2024 | $0.56 | $0.56 | $0.60 | $0.60 | $0.55 | $0.55 | $0.56 | $0.56 | 29,168 | $29,168.00 |
| 12/17/2024 | $0.52 | $0.52 | $0.56 | $0.56 | $0.51 | $0.51 | $0.52 | $0.52 | 21,871 | $21,871.00 |
| 12/16/2024 | $0.58 | $0.58 | $0.58 | $0.58 | $0.48 | $0.48 | $0.53 | $0.53 | 41,354 | $41,354.00 |
| 12/13/2024 | $0.57 | $0.57 | $0.63 | $0.63 | $0.57 | $0.57 | $0.59 | $0.59 | 18,602 | $18,602.00 |