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 )

1.300 +0.060 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 1.200 1.350 1.195 1.300 28,051 +0.06(+4.84%)
May 16, 2024 1.120 1.252 1.120 1.240 32,125 +0.09(+7.83%)
May 15, 2024 1.320 1.320 1.115 1.150 81,065 -0.14(-10.85%)
May 14, 2024 1.180 1.310 1.180 1.290 49,437 +0.08(+6.61%)
May 13, 2024 1.260 1.260 1.180 1.210 35,436 -0.05(-3.97%)
May 10, 2024 1.290 1.380 1.193 1.260 89,451 -0.05(-3.82%)
May 09, 2024 1.310 1.400 1.300 1.310 15,060 +0.00(+0.00%)
May 08, 2024 1.390 1.550 1.300 1.310 78,015 -0.06(-4.38%)
May 07, 2024 1.370 1.440 1.300 1.370 12,853 -0.01(-0.72%)
May 06, 2024 1.500 1.540 1.380 1.380 34,418 -0.08(-5.48%)
May 03, 2024 1.490 1.590 1.460 1.460 32,588 -0.06(-3.95%)
May 02, 2024 1.450 1.546 1.370 1.520 41,732 +0.16(+11.76%)
May 01, 2024 1.340 1.400 1.340 1.360 6,132 -0.00(-0.37%)
Apr 30, 2024 1.370 1.410 1.330 1.365 9,146 -0.01(-0.36%)
Apr 29, 2024 1.350 1.440 1.341 1.370 20,330 +0.00(+0.00%)
Apr 26, 2024 1.270 1.440 1.270 1.370 39,627 +0.08(+6.20%)
Apr 25, 2024 1.300 1.350 1.270 1.290 23,149 -0.03(-2.27%)
Apr 24, 2024 1.520 1.540 1.300 1.320 37,656 -0.17(-11.41%)
Apr 23, 2024 1.380 1.524 1.290 1.490 70,801 +0.08(+5.67%)
Apr 22, 2024 1.220 1.600 1.220 1.410 322,305 -0.60(-29.85%)
Apr 19, 2024 2.130 2.200 2.010 2.010 157,182 -0.10(-4.82%)
Apr 18, 2024 2.100 2.210 2.040 2.112 28,449 -0.02(-0.85%)
Apr 17, 2024 2.050 2.210 2.000 2.130 21,541 +0.09(+4.41%)
Apr 16, 2024 2.140 2.240 2.040 2.040 25,717 -0.14(-6.42%)
Apr 15, 2024 2.240 2.350 2.160 2.180 10,027 -0.01(-0.46%)
Apr 12, 2024 2.220 2.300 2.180 2.190 16,941 -0.04(-1.79%)
Apr 11, 2024 2.350 2.354 2.080 2.230 34,462 -0.05(-2.19%)
Apr 10, 2024 2.460 2.460 2.220 2.280 35,155 -0.16(-6.56%)
Apr 09, 2024 2.520 2.560 2.380 2.440 17,724 -0.12(-4.69%)
Apr 08, 2024 2.490 2.610 2.470 2.560 16,226 +0.04(+1.59%)
Apr 05, 2024 2.610 2.639 2.485 2.520 29,976 -0.12(-4.55%)
Apr 04, 2024 2.550 2.900 2.410 2.640 122,312 +0.08(+3.13%)
Apr 03, 2024 2.240 2.560 2.245 2.560 45,522 +0.27(+11.79%)
Apr 02, 2024 2.390 2.390 2.220 2.290 26,580 -0.07(-2.97%)
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.