Hepion Pharmaceuticals Inc (NQ: HEPA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	15.20	16.00	15.00	15.60	3,791	+0.29(+1.89%)
May 27, 2022	14.55	16.00	14.55	15.31	13,439	+0.91(+6.32%)
May 26, 2022	14.40	15.36	13.52	14.40	6,251	+0.17(+1.22%)
May 25, 2022	13.80	14.60	13.77	14.23	4,406	+0.27(+1.93%)
May 24, 2022	14.40	15.12	13.84	13.96	5,166	-0.51(-3.54%)
May 23, 2022	14.47	15.60	14.47	14.47	6,182	-0.45(-2.99%)
May 20, 2022	15.00	15.60	14.25	14.92	8,097	+0.02(+0.11%)
May 19, 2022	14.20	15.16	14.00	14.90	6,044	+0.53(+3.69%)
May 18, 2022	14.20	15.40	13.60	14.37	8,400	+0.37(+2.67%)
May 17, 2022	14.80	15.00	13.57	14.00	11,128	-0.61(-4.15%)
May 16, 2022	14.40	14.78	14.00	14.60	9,347	+0.75(+5.38%)
May 13, 2022	14.40	15.00	13.60	13.86	14,417	+0.79(+6.08%)
May 12, 2022	13.62	14.00	12.20	13.06	27,268	-1.04(-7.36%)
May 11, 2022	14.59	15.77	14.00	14.10	17,247	-1.68(-10.64%)
May 10, 2022	15.50	16.32	13.13	15.78	19,028	+0.79(+5.27%)
May 09, 2022	17.40	17.54	14.80	14.99	48,558	-2.54(-14.51%)
May 06, 2022	17.80	18.30	17.07	17.53	8,577	-0.14(-0.81%)
May 05, 2022	18.20	18.28	17.25	17.68	10,006	-0.61(-3.36%)
May 04, 2022	18.60	18.74	17.62	18.29	14,547	+0.00(+0.00%)
May 03, 2022	18.40	18.80	18.00	18.29	9,632	+0.09(+0.48%)

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.