Hepion Pharmaceuticals Inc (NQ: HEPA )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	61.40	63.60	61.40	62.20	5,995	+0.40(+0.65%)
Sep 29, 2020	60.00	63.40	59.80	61.80	5,740	+2.20(+3.69%)
Sep 28, 2020	60.20	61.80	59.00	59.60	4,982	-1.20(-1.97%)
Sep 25, 2020	57.60	62.82	56.00	60.80	7,035	+2.80(+4.83%)
Sep 24, 2020	56.80	60.20	56.20	58.00	6,630	-0.20(-0.34%)
Sep 23, 2020	60.60	61.82	54.40	58.20	13,516	-2.80(-4.59%)
Sep 22, 2020	65.20	66.80	60.60	61.00	12,347	-4.00(-6.15%)
Sep 21, 2020	66.60	67.60	63.40	65.00	11,260	-3.00(-4.41%)
Sep 18, 2020	71.40	72.20	68.00	68.00	16,530	-4.00(-5.56%)
Sep 17, 2020	70.20	77.00	68.80	72.00	50,653	+4.00(+5.88%)
Sep 16, 2020	65.40	69.80	65.20	68.00	6,525	+3.00(+4.62%)
Sep 15, 2020	66.40	69.80	65.00	65.00	11,815	-1.60(-2.40%)
Sep 14, 2020	62.60	67.40	61.40	66.60	11,039	+4.60(+7.42%)
Sep 11, 2020	63.00	65.60	61.40	62.00	8,655	-0.60(-0.96%)
Sep 10, 2020	65.00	66.60	62.20	62.60	7,298	-2.40(-3.69%)
Sep 09, 2020	61.60	66.80	61.60	65.00	11,877	+3.00(+4.84%)
Sep 08, 2020	60.60	64.60	59.00	62.00	9,111	-0.60(-0.96%)
Sep 04, 2020	63.40	63.60	59.10	62.60	12,395	-1.20(-1.88%)
Sep 03, 2020	63.20	65.60	62.40	63.80	6,110	-0.60(-0.93%)
Sep 02, 2020	61.40	65.20	59.80	64.40	18,574	+2.00(+3.21%)
Sep 01, 2020	65.80	65.80	61.00	62.40	14,198	-3.80(-5.74%)
Aug 31, 2020	64.60	67.60	64.00	66.20	8,874	+2.20(+3.44%)
Aug 28, 2020	67.60	68.80	63.00	64.00	34,555	-6.60(-9.35%)
Aug 27, 2020	71.00	76.00	68.40	70.60	62,423	+0.60(+0.86%)
Aug 26, 2020	70.80	73.00	69.00	70.00	18,449	-1.40(-1.96%)
Aug 25, 2020	71.40	73.80	70.60	71.40	12,733	-1.00(-1.38%)
Aug 24, 2020	76.40	78.40	71.00	72.40	23,516	-4.40(-5.73%)
Aug 21, 2020	76.00	79.40	75.39	76.80	12,820	+0.60(+0.79%)
Aug 20, 2020	73.20	79.60	73.20	76.20	36,446	+2.20(+2.97%)
Aug 19, 2020	74.20	75.00	72.60	74.00	9,318	-0.40(-0.54%)
Aug 18, 2020	74.60	75.80	73.20	74.40	7,772	-0.40(-0.53%)
Aug 17, 2020	76.40	76.40	73.20	74.80	13,230	-2.40(-3.11%)
Aug 14, 2020	74.00	77.80	72.60	77.20	14,560	+3.20(+4.32%)
Aug 13, 2020	79.40	79.60	72.40	74.00	36,307	-6.40(-7.96%)
Aug 12, 2020	83.60	84.80	77.00	80.40	41,578	-1.80(-2.19%)
Aug 11, 2020	89.00	89.80	81.20	82.20	37,934	-6.60(-7.43%)
Aug 10, 2020	90.00	90.40	86.40	88.80	17,045	+1.00(+1.14%)
Aug 07, 2020	87.00	94.00	86.40	87.80	64,215	-0.40(-0.45%)
Aug 06, 2020	87.60	92.00	86.80	88.20	26,241	-3.60(-3.92%)
Aug 05, 2020	92.60	96.60	85.40	91.80	346,474	+10.40(+12.78%)
Aug 04, 2020	79.80	81.80	79.20	81.40	13,514	+0.60(+0.74%)
Aug 03, 2020	82.00	82.00	76.40	80.80	18,550	+0.00(+0.00%)
Jul 31, 2020	85.40	85.40	79.20	80.80	16,890	-3.40(-4.04%)
Jul 30, 2020	83.00	84.60	80.80	84.20	13,771	+0.20(+0.24%)
Jul 29, 2020	80.40	86.80	78.00	84.00	28,581	+3.40(+4.22%)
Jul 28, 2020	79.80	81.80	78.40	80.60	16,492	-0.40(-0.49%)
Jul 27, 2020	81.20	82.00	76.80	81.00	17,803	+0.60(+0.75%)
Jul 24, 2020	79.20	80.80	75.60	80.40	17,185	+1.00(+1.26%)
Jul 23, 2020	84.00	85.40	77.20	79.40	32,526	-3.40(-4.11%)
Jul 22, 2020	81.80	84.20	79.80	82.80	21,561	+0.60(+0.73%)
Jul 21, 2020	88.00	88.20	72.80	82.20	74,972	-4.00(-4.64%)
Jul 20, 2020	76.80	87.00	74.60	86.20	114,694	+12.20(+16.49%)
Jul 17, 2020	66.80	74.80	65.44	74.00	54,075	+7.20(+10.78%)
Jul 16, 2020	66.00	67.00	63.00	66.80	20,542	+0.00(+0.00%)
Jul 15, 2020	68.60	70.00	64.60	66.80	25,428	-1.00(-1.47%)
Jul 14, 2020	66.80	68.40	64.60	67.80	20,325	+1.60(+2.42%)
Jul 13, 2020	75.00	75.80	64.40	66.20	59,975	-8.80(-11.73%)
Jul 10, 2020	71.80	75.60	69.80	75.00	41,405	+2.00(+2.74%)
Jul 09, 2020	73.00	74.60	68.40	73.00	51,024	+0.60(+0.83%)
Jul 08, 2020	71.80	80.80	70.20	72.40	140,305	-10.00(-12.14%)
Jul 07, 2020	64.60	95.80	61.40	82.40	2,816,274	+24.80(+43.06%)
Jul 06, 2020	57.60	58.80	55.20	57.60	14,345	+0.80(+1.41%)
Jul 02, 2020	57.00	58.80	55.20	56.80	14,110	-0.60(-1.05%)

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.