Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals Inc (NQ: HEPA )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 15.60 16.20 14.02 14.60 19,026 -0.95(-6.11%)
Jan 30, 2023 16.80 16.80 13.90 15.55 25,039 -1.25(-7.43%)
Jan 27, 2023 16.40 18.30 16.15 16.79 43,321 +0.32(+1.93%)
Jan 26, 2023 15.00 16.80 14.84 16.48 24,696 +1.67(+11.25%)
Jan 25, 2023 14.80 15.18 13.82 14.81 7,633 +0.10(+0.68%)
Jan 24, 2023 14.80 15.60 14.24 14.71 17,605 -0.23(-1.54%)
Jan 23, 2023 13.50 16.73 12.60 14.94 60,547 +1.64(+12.33%)
Jan 20, 2023 13.50 13.50 12.40 13.30 19,943 -0.30(-2.21%)
Jan 19, 2023 15.00 16.40 10.12 13.60 180,534 -2.38(-14.91%)
Jan 18, 2023 20.60 21.82 15.98 15.98 163,814 -5.22(-24.60%)
Jan 17, 2023 19.20 23.85 19.20 21.20 131,661 +2.64(+14.21%)
Jan 13, 2023 16.62 19.41 15.40 18.56 100,859 +2.16(+13.18%)
Jan 12, 2023 11.80 16.40 11.59 16.40 173,227 +3.96(+31.83%)
Jan 11, 2023 11.20 13.36 10.00 12.44 464,654 +3.25(+35.42%)
Jan 10, 2023 8.800 9.822 8.224 9.186 155,520 +0.05(+0.59%)
Jan 09, 2023 9.800 11.60 9.130 9.132 45,574 -0.31(-3.26%)
Jan 06, 2023 8.400 10.00 7.768 9.440 64,494 +1.91(+25.40%)
Jan 05, 2023 7.800 7.800 7.200 7.528 21,022 -0.05(-0.66%)
Jan 04, 2023 6.030 7.580 6.030 7.578 15,249 +1.38(+22.23%)
Jan 03, 2023 6.048 6.400 5.850 6.200 14,008 +0.19(+3.23%)
Dec 30, 2022 5.800 6.200 5.702 6.006 22,449 -0.00(-0.03%)
Dec 29, 2022 5.600 6.200 5.328 6.008 29,039 +0.57(+10.56%)
Dec 28, 2022 5.630 5.900 5.200 5.434 34,252 -0.27(-4.67%)
Dec 27, 2022 5.962 6.350 5.630 5.700 14,563 -0.32(-5.28%)
Dec 23, 2022 6.200 6.398 5.626 6.018 10,861 -0.18(-2.97%)
Dec 22, 2022 7.000 7.000 5.644 6.202 10,832 -0.34(-5.14%)
Dec 21, 2022 6.200 6.800 6.200 6.538 10,093 +0.32(+5.15%)
Dec 20, 2022 6.400 6.516 6.016 6.218 5,856 +0.01(+0.13%)
Dec 19, 2022 6.208 6.798 5.688 6.210 19,456 -0.19(-2.97%)
Dec 16, 2022 6.600 7.000 6.186 6.400 10,110 -0.20(-3.03%)
Dec 15, 2022 6.200 6.988 6.120 6.600 6,543 +0.30(+4.76%)
Dec 14, 2022 6.510 6.816 6.204 6.300 11,732 +0.10(+1.61%)
Dec 13, 2022 6.512 7.000 6.120 6.200 15,714 -0.50(-7.44%)
Dec 12, 2022 7.340 7.552 6.502 6.698 17,938 -0.44(-6.19%)
Dec 09, 2022 7.378 7.500 7.110 7.140 11,306 -0.23(-3.09%)
Dec 08, 2022 7.600 7.600 7.206 7.368 3,666 +0.02(+0.27%)
Dec 07, 2022 7.354 7.658 7.200 7.348 7,395 -0.19(-2.57%)
Dec 06, 2022 7.400 7.746 7.220 7.542 5,374 -0.08(-1.05%)
Dec 05, 2022 7.690 8.200 7.510 7.622 15,824 +0.02(+0.24%)
Dec 02, 2022 7.200 7.780 7.120 7.604 5,603 +0.32(+4.42%)
Dec 01, 2022 7.800 7.810 7.104 7.282 15,212 -0.02(-0.30%)
Nov 30, 2022 7.600 7.998 7.210 7.304 16,584 -0.46(-5.97%)
Nov 29, 2022 7.800 8.000 7.520 7.768 4,098 +0.17(+2.21%)
Nov 28, 2022 7.744 8.000 7.474 7.600 12,193 -0.40(-4.95%)
Nov 25, 2022 7.798 8.200 7.744 7.996 5,754 -0.00(-0.05%)
Nov 23, 2022 8.000 8.200 7.744 8.000 4,687 +0.20(+2.56%)
Nov 22, 2022 9.000 9.000 7.600 7.800 22,571 -1.10(-12.38%)
Nov 21, 2022 9.600 9.600 8.800 8.902 5,017 -0.58(-6.08%)
Nov 18, 2022 10.30 10.30 9.246 9.478 7,066 -0.66(-6.53%)
Nov 17, 2022 9.200 11.00 9.200 10.14 15,960 +0.34(+3.49%)
Nov 16, 2022 8.560 9.922 8.560 9.798 23,170 +1.00(+11.37%)
Nov 15, 2022 8.000 9.200 8.000 8.798 18,490 +0.79(+9.89%)
Nov 14, 2022 7.500 8.400 7.500 8.006 16,792 +0.41(+5.34%)
Nov 11, 2022 7.400 7.774 7.210 7.600 20,591 +0.20(+2.65%)
Nov 10, 2022 7.800 8.000 7.354 7.404 11,927 -0.35(-4.54%)
Nov 09, 2022 8.380 8.400 7.630 7.756 18,316 -0.58(-7.00%)
Nov 08, 2022 8.662 8.998 8.054 8.340 19,845 -0.52(-5.89%)
Nov 07, 2022 9.400 9.420 8.800 8.862 9,208 -0.56(-5.92%)
Nov 04, 2022 12.00 12.00 8.800 9.420 74,899 -2.97(-23.98%)
Nov 03, 2022 11.99 12.60 11.99 12.39 4,470 +0.49(+4.12%)
Nov 02, 2022 12.20 12.47 11.80 11.90 8,173 +0.05(+0.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.