Hepion Pharmaceuticals Inc. Common Stockのデータ

Hepion Pharmaceuticals Inc. Common Stockの基本情報

名前 Hepion Pharmaceuticals Inc. Common Stock
ティッカー HEPA
国 United States
上場年 nan
セクター Health Care

Hepion Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.29 2.13 2.2 2.22 51990900.0 2.22
2021-02-12 2.97 2.71 2.92 2.97 2087800.0 2.97
2021-02-11 3.18 2.71 3.08 2.84 2134500.0 2.84
2021-02-10 3.15 2.79 2.98 2.94 3084900.0 2.94
2021-02-09 2.98 2.72 2.97 2.84 2762300.0 2.84
2021-02-08 2.98 2.33 2.37 2.98 6340400.0 2.98
2021-02-05 2.4 2.25 2.35 2.28 1120000.0 2.28
2021-02-04 2.43 2.24 2.26 2.29 2049800.0 2.29
2021-02-03 2.27 2.15 2.19 2.22 1023600.0 2.22
2021-02-02 2.21 2.08 2.18 2.18 820800.0 2.18
2021-02-01 2.15 2.02 2.1 2.13 719900.0 2.13
2021-01-29 2.14 2.02 2.08 2.06 744500.0 2.06
2021-01-28 2.17 2.01 2.12 2.05 1347800.0 2.05
2021-01-27 2.21 2.03 2.2 2.13 1533500.0 2.13
2021-01-26 2.31 2.19 2.27 2.22 663900.0 2.22
2021-01-25 2.34 2.1 2.27 2.27 1611000.0 2.27
2021-01-22 2.38 2.27 2.34 2.3 725600.0 2.3
2021-01-21 2.35 2.23 2.3 2.31 600500.0 2.31
2021-01-20 2.37 2.24 2.33 2.3 874700.0 2.3
2021-01-19 2.37 2.21 2.28 2.31 863300.0 2.31
2021-01-15 2.39 2.19 2.37 2.3 1073500.0 2.3
2021-01-14 2.38 2.18 2.21 2.34 1391300.0 2.34
2021-01-13 2.27 2.16 2.18 2.21 884100.0 2.21
2021-01-12 2.25 2.12 2.19 2.21 1215900.0 2.21
2021-01-11 2.25 2.13 2.15 2.18 856200.0 2.18
2021-01-08 2.28 2.08 2.09 2.22 1576600.0 2.22
2021-01-07 2.17 2.07 2.11 2.08 1224500.0 2.08
2021-01-06 2.21 2.04 2.13 2.09 1634200.0 2.09
2021-01-05 2.2 2.11 2.15 2.17 825000.0 2.17
2021-01-04 2.22 2.07 2.11 2.15 1411300.0 2.15
2020-12-31 2.26 2.08 2.25 2.19 2627100.0 2.19
2020-12-30 2.74 2.3 2.48 2.35 13626200.0 2.35
2020-12-29 2.1 1.91 2.1 2.08 3496900.0 2.08
2020-12-28 2.2 2.05 2.15 2.14 948900.0 2.14
2020-12-24 2.24 2.06 2.16 2.17 1570400.0 2.17
2020-12-23 2.29 2.12 2.25 2.15 2691500.0 2.15
2020-12-22 2.21 1.9 2.2 2.19 4933400.0 2.19
2020-12-21 2.18 1.95 1.96 2.12 4663300.0 2.12
2020-12-18 1.97 1.86 1.92 1.94 3024400.0 1.94
2020-12-17 1.96 1.83 1.89 1.93 2871100.0 1.93
2020-12-16 1.9 1.75 1.85 1.89 1859500.0 1.89
2020-12-15 1.95 1.79 1.95 1.8 3354200.0 1.8
2020-12-14 1.97 1.71 1.73 1.9 6030200.0 1.9
2020-12-11 1.81 1.66 1.81 1.74 2503900.0 1.74
2020-12-10 1.91 1.58 1.61 1.81 9539400.0 1.81
2020-12-09 1.76 1.58 1.76 1.66 4635200.0 1.66
2020-12-08 1.84 1.55 1.58 1.75 13404700.0 1.75
2020-12-07 1.64 1.55 1.63 1.59 1614700.0 1.59
2020-12-04 1.61 1.54 1.59 1.6 1886500.0 1.6
2020-12-03 1.62 1.55 1.61 1.58 1848800.0 1.58
2020-12-02 1.68 1.51 1.68 1.59 5562800.0 1.59
2020-12-01 1.71 1.63 1.7 1.65 1362800.0 1.65
2020-11-30 1.72 1.61 1.7 1.67 2228900.0 1.67
2020-11-27 1.71 1.64 1.68 1.69 2254300.0 1.69
2020-11-25 1.65 1.51 1.58 1.58 10501000.0 1.58
2020-11-24 2.37 2.16 2.37 2.18 862500.0 2.18
2020-11-23 2.63 2.34 2.6 2.37 642300.0 2.37
2020-11-20 2.7 2.59 2.68 2.66 237800.0 2.66
2020-11-19 2.82 2.64 2.82 2.68 181900.0 2.68
2020-11-18 2.8 2.69 2.72 2.78 166400.0 2.78
2020-11-17 2.9 2.67 2.83 2.68 209000.0 2.68
2020-11-16 3.03 2.82 2.96 2.82 115000.0 2.82
2020-11-13 2.99 2.78 2.93 2.92 199500.0 2.92
2020-11-12 3.04 2.88 2.96 2.89 101900.0 2.89
2020-11-11 2.99 2.85 2.89 2.97 61100.0 2.97
2020-11-10 3.0 2.77 2.86 2.96 136900.0 2.96
2020-11-09 2.9 2.71 2.71 2.87 138700.0 2.87
2020-11-06 2.85 2.68 2.75 2.69 142200.0 2.69
2020-11-05 2.88 2.72 2.87 2.72 141900.0 2.72
2020-11-04 2.99 2.75 2.97 2.76 93100.0 2.76
2020-11-03 2.98 2.82 2.84 2.93 83800.0 2.93
2020-11-02 2.87 2.64 2.69 2.83 168400.0 2.83
2020-10-30 3.09 2.62 3.09 2.69 386200.0 2.69
2020-10-29 3.36 3.21 3.26 3.34 70900.0 3.34
2020-10-28 3.42 3.21 3.38 3.26 79700.0 3.26
2020-10-27 3.48 3.34 3.41 3.38 75800.0 3.38
2020-10-26 3.54 3.4 3.5 3.42 60400.0 3.42
2020-10-23 3.55 3.39 3.41 3.5 91600.0 3.5
2020-10-22 3.5 3.35 3.42 3.43 59100.0 3.43
2020-10-21 3.47 3.33 3.33 3.4 59100.0 3.4
2020-10-20 3.69 3.32 3.65 3.32 154100.0 3.32
2020-10-19 3.65 3.42 3.47 3.64 149400.0 3.64
2020-10-16 3.55 3.4 3.53 3.42 101300.0 3.42
2020-10-15 3.57 3.3 3.39 3.51 168600.0 3.51
2020-10-14 3.59 3.38 3.47 3.47 210200.0 3.47
2020-10-13 3.46 3.16 3.23 3.42 229300.0 3.42
2020-10-12 3.3 3.15 3.26 3.23 72400.0 3.23
2020-10-09 3.29 3.15 3.21 3.26 63500.0 3.26
2020-10-08 3.24 3.1 3.1 3.2 50600.0 3.2
2020-10-07 3.17 3.04 3.14 3.08 73500.0 3.08
2020-10-06 3.3 3.07 3.25 3.07 100200.0 3.07
2020-10-05 3.3 3.15 3.17 3.2 192500.0 3.2
2020-10-02 3.14 2.9 2.9 3.13 77200.0 3.13
2020-10-01 3.1 2.98 3.09 3.0 118700.0 3.0
2020-09-30 3.18 3.07 3.07 3.11 118600.0 3.11
2020-09-29 3.17 2.99 3.0 3.09 114800.0 3.09
2020-09-28 3.09 2.95 3.01 2.98 99700.0 2.98
2020-09-25 3.14 2.8 2.88 3.04 140700.0 3.04
2020-09-24 3.01 2.81 2.84 2.9 132600.0 2.9
2020-09-23 3.09 2.72 3.03 2.91 270300.0 2.91
2020-09-22 3.34 3.03 3.26 3.05 246900.0 3.05
2020-09-21 3.38 3.17 3.33 3.25 225200.0 3.25
2020-09-18 3.61 3.4 3.57 3.4 330700.0 3.4
2020-09-17 3.85 3.44 3.51 3.6 1013100.0 3.6
2020-09-16 3.49 3.26 3.27 3.4 130500.0 3.4
2020-09-15 3.49 3.25 3.32 3.25 236300.0 3.25
2020-09-14 3.37 3.07 3.13 3.33 220800.0 3.33
2020-09-11 3.28 3.07 3.15 3.1 173100.0 3.1
2020-09-10 3.33 3.11 3.25 3.13 147000.0 3.13
2020-09-09 3.34 3.08 3.08 3.25 237500.0 3.25
2020-09-08 3.23 2.95 3.03 3.1 182200.0 3.1
2020-09-04 3.18 2.95 3.17 3.13 248000.0 3.13
2020-09-03 3.28 3.12 3.16 3.19 122200.0 3.19
2020-09-02 3.26 2.99 3.07 3.22 372200.0 3.22
2020-09-01 3.29 3.05 3.29 3.12 284000.0 3.12
2020-08-31 3.38 3.2 3.23 3.31 177500.0 3.31
2020-08-28 3.44 3.15 3.38 3.2 691100.0 3.2
2020-08-27 3.8 3.42 3.55 3.53 1251200.0 3.53
2020-08-26 3.65 3.45 3.54 3.5 370000.0 3.5
2020-08-25 3.69 3.53 3.57 3.57 255700.0 3.57
2020-08-24 3.92 3.55 3.82 3.62 470300.0 3.62
2020-08-21 3.97 3.77 3.8 3.84 256000.0 3.84
2020-08-20 3.98 3.66 3.66 3.81 728800.0 3.81
2020-08-19 3.75 3.63 3.71 3.7 186900.0 3.7
2020-08-18 3.79 3.66 3.73 3.72 155500.0 3.72
2020-08-17 3.82 3.66 3.82 3.74 264600.0 3.74
2020-08-14 3.89 3.63 3.7 3.86 291200.0 3.86
2020-08-13 3.98 3.62 3.97 3.7 728900.0 3.7
2020-08-12 4.24 3.85 4.18 4.02 831400.0 4.02
2020-08-11 4.49 4.06 4.45 4.11 758500.0 4.11
2020-08-10 4.52 4.32 4.5 4.44 342000.0 4.44
2020-08-07 4.7 4.32 4.35 4.39 1282400.0 4.39
2020-08-06 4.6 4.34 4.38 4.41 525100.0 4.41
2020-08-05 4.83 4.27 4.63 4.59 6926700.0 4.59
2020-08-04 4.09 3.96 3.99 4.07 272400.0 4.07
2020-08-03 4.1 3.82 4.1 4.04 366900.0 4.04
2020-07-31 4.27 3.96 4.27 4.04 337600.0 4.04
2020-07-30 4.23 4.04 4.15 4.21 275400.0 4.21
2020-07-29 4.34 3.9 4.02 4.2 572500.0 4.2
2020-07-28 4.09 3.92 3.99 4.03 329900.0 4.03
2020-07-27 4.1 3.84 4.06 4.05 359700.0 4.05
2020-07-24 4.04 3.78 3.96 4.02 343600.0 4.02
2020-07-23 4.27 3.86 4.2 3.97 650600.0 3.97
2020-07-22 4.21 3.99 4.09 4.14 431300.0 4.14
2020-07-21 4.41 3.64 4.4 4.11 1499600.0 4.11
2020-07-20 4.35 3.73 3.84 4.31 2295900.0 4.31
2020-07-17 3.74 3.27 3.34 3.7 1081600.0 3.7
2020-07-16 3.35 3.15 3.3 3.34 410900.0 3.34
2020-07-15 3.5 3.23 3.43 3.34 508600.0 3.34
2020-07-14 3.42 3.23 3.34 3.39 406700.0 3.39
2020-07-13 3.79 3.22 3.75 3.31 1199600.0 3.31
2020-07-10 3.78 3.49 3.59 3.75 828200.0 3.75
2020-07-09 3.73 3.42 3.65 3.65 1020400.0 3.65
2020-07-08 4.04 3.51 3.59 3.69 2810000.0 3.69
2020-07-07 4.79 3.07 3.23 4.12 56347100.0 4.12
2020-07-06 2.94 2.76 2.88 2.88 286900.0 2.88
2020-07-02 2.94 2.76 2.85 2.84 282300.0 2.84
2020-07-01 2.87 2.75 2.75 2.87 350900.0 2.87
2020-06-30 3.15 2.75 2.95 2.86 1509100.0 2.86
2020-06-29 2.78 2.46 2.57 2.71 1530800.0 2.71
2020-06-26 2.82 2.48 2.82 2.57 671000.0 2.57
2020-06-25 2.84 2.7 2.78 2.73 396800.0 2.73
2020-06-24 2.96 2.7 2.9 2.83 924600.0 2.83
2020-06-23 3.3 2.7 2.87 3.09 6940800.0 3.09
2020-06-22 2.53 2.36 2.42 2.5 2074900.0 2.5
2020-06-19 2.73 2.26 2.65 2.45 597700.0 2.45
2020-06-18 2.59 2.35 2.38 2.54 489300.0 2.54
2020-06-17 2.44 2.22 2.25 2.39 508500.0 2.39
2020-06-16 2.25 2.15 2.22 2.2 195200.0 2.2
2020-06-15 2.2 2.02 2.17 2.19 199900.0 2.19
2020-06-12 2.22 2.0 2.1 2.1 453100.0 2.1
2020-06-11 2.31 1.95 2.3 1.98 611000.0 1.98
2020-06-10 2.42 2.15 2.32 2.32 478500.0 2.32
2020-06-09 2.31 2.11 2.14 2.28 357600.0 2.28
2020-06-08 2.25 2.08 2.14 2.18 345200.0 2.18
2020-06-05 2.19 2.06 2.15 2.13 309400.0 2.13
2020-06-04 2.53 1.92 2.0 2.14 1466500.0 2.14
2020-06-03 2.09 1.91 1.91 1.97 376300.0 1.97
2020-06-02 1.95 1.88 1.94 1.95 146000.0 1.95
2020-06-01 1.92 1.8 1.86 1.92 158100.0 1.92
2020-05-29 1.95 1.8 1.89 1.85 242300.0 1.85
2020-05-28 1.95 1.85 1.86 1.87 246200.0 1.87
2020-05-27 1.98 1.8 1.98 1.86 349100.0 1.86
2020-05-26 2.05 1.92 2.04 1.98 420000.0 1.98
2020-05-22 2.13 1.98 2.11 1.98 508800.0 1.98
2020-05-21 2.29 1.88 1.9 2.16 2169100.0 2.16
2020-05-20 1.86 1.71 1.86 1.84 609800.0 1.84
2020-05-19 1.95 1.7 1.83 1.85 1532100.0 1.85
2020-05-18 1.79 1.66 1.74 1.69 326800.0 1.69
2020-05-15 1.74 1.6 1.62 1.69 218900.0 1.69
2020-05-14 1.69 1.54 1.67 1.64 169500.0 1.64
2020-05-13 1.84 1.56 1.82 1.67 617300.0 1.67
2020-05-12 2.05 1.77 1.78 1.78 1107100.0 1.78
2020-05-11 1.85 1.65 1.66 1.75 414800.0 1.75
2020-05-08 1.69 1.57 1.64 1.68 315500.0 1.68
2020-05-07 1.68 1.6 1.64 1.63 142100.0 1.63
2020-05-06 1.69 1.58 1.66 1.63 169900.0 1.63
2020-05-05 1.74 1.63 1.64 1.66 289300.0 1.66
2020-05-04 1.7 1.54 1.67 1.67 232200.0 1.67
2020-05-01 1.87 1.63 1.83 1.69 691000.0 1.69
2020-04-30 2.13 1.61 1.67 1.87 2716200.0 1.87
2020-04-29 1.68 1.48 1.54 1.65 1078300.0 1.65
2020-04-28 1.75 1.4 1.48 1.58 1724900.0 1.58
2020-04-27 1.46 1.38 1.4 1.44 395000.0 1.44
2020-04-24 1.51 1.35 1.46 1.35 517300.0 1.35
2020-04-23 1.54 1.28 1.3 1.51 1206300.0 1.51
2020-04-22 1.39 1.28 1.34 1.31 355900.0 1.31
2020-04-21 1.4 1.26 1.4 1.32 733900.0 1.32
2020-04-20 1.63 1.35 1.5 1.41 1598600.0 1.41
2020-04-17 1.55 1.4 1.55 1.48 885100.0 1.48
2020-04-16 1.59 1.47 1.56 1.51 656500.0 1.51
2020-04-15 1.66 1.52 1.63 1.56 391500.0 1.56
2020-04-14 1.75 1.58 1.66 1.67 1812200.0 1.67
2020-04-13 1.61 1.42 1.53 1.56 892400.0 1.56
2020-04-09 1.59 1.49 1.58 1.54 370500.0 1.54
2020-04-08 1.68 1.56 1.58 1.6 340700.0 1.6
2020-04-07 1.72 1.5 1.71 1.61 406800.0 1.61
2020-04-06 1.69 1.53 1.64 1.62 343700.0 1.62
2020-04-03 1.64 1.53 1.61 1.57 138000.0 1.57
2020-04-02 1.68 1.55 1.67 1.63 127500.0 1.63
2020-04-01 1.8 1.62 1.75 1.68 176100.0 1.68
2020-03-31 2.45 1.61 1.65 1.77 1116700.0 1.77
2020-03-30 1.9 1.67 1.89 1.7 222700.0 1.7
2020-03-27 1.87 1.56 1.65 1.86 307500.0 1.86
2020-03-26 1.76 1.62 1.67 1.71 178400.0 1.71
2020-03-25 1.8 1.65 1.77 1.69 282900.0 1.69
2020-03-24 1.98 1.72 1.9 1.76 546900.0 1.76
2020-03-23 1.96 1.55 1.9 1.88 836200.0 1.88
2020-03-20 2.86 1.4 1.43 1.68 8267600.0 1.68
2020-03-19 1.49 1.16 1.16 1.3 326600.0 1.3
2020-03-18 1.23 1.0 1.2 1.15 322800.0 1.15
2020-03-17 1.54 1.21 1.32 1.29 221800.0 1.29
2020-03-16 1.74 1.18 1.18 1.3 477100.0 1.3
2020-03-13 1.7 1.32 1.7 1.41 538300.0 1.41
2020-03-12 2.03 1.58 2.01 1.58 957600.0 1.58
2020-03-11 2.4 2.01 2.08 2.09 1652900.0 2.09
2020-03-10 2.35 2.03 2.33 2.06 311100.0 2.06
2020-03-09 2.51 2.22 2.4 2.24 435100.0 2.24
2020-03-06 3.29 2.75 3.27 2.81 643500.0 2.81
2020-03-05 3.99 3.26 3.26 3.42 2154200.0 3.42
2020-03-04 3.45 3.32 3.32 3.33 208000.0 3.33
2020-03-03 3.37 3.27 3.33 3.29 190100.0 3.29
2020-03-02 3.57 3.28 3.5 3.33 269100.0 3.33
2020-02-28 4.08 3.51 3.8 3.58 477700.0 3.58
2020-02-27 4.33 4.04 4.09 4.1 231800.0 4.1
2020-02-26 4.51 4.33 4.41 4.4 95100.0 4.4
2020-02-25 4.65 4.29 4.65 4.44 120400.0 4.44
2020-02-24 4.64 4.45 4.52 4.63 323700.0 4.63
2020-02-21 4.92 4.66 4.91 4.72 211400.0 4.72
2020-02-20 5.22 4.81 5.22 4.94 361500.0 4.94
2020-02-19 4.85 4.62 4.77 4.74 279500.0 4.74
2020-02-18 4.91 4.68 4.76 4.82 143700.0 4.82