Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Hepion Pharmaceuticals, Inc. - Common Stock (NQ: HEPA )

0.0378 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	0.0368	0.0400	0.0350	0.0378	55,285,728	-0.01(-22.54%)
Mar 12, 2025	0.0510	0.0530	0.0480	0.0488	80,278,312	-0.04(-41.90%)
Mar 11, 2025	0.0720	0.0995	0.0681	0.0840	71,013,904	+0.01(+16.18%)
Mar 10, 2025	0.0800	0.0806	0.0722	0.0723	5,886,010	-0.01(-15.34%)
Mar 07, 2025	0.0860	0.0909	0.0770	0.0854	8,558,944	-0.00(-1.04%)
Mar 06, 2025	0.0880	0.0918	0.0855	0.0863	3,615,143	-0.00(-3.36%)
Mar 05, 2025	0.0970	0.1070	0.0852	0.0893	8,599,077	-0.01(-12.11%)
Mar 04, 2025	0.1010	0.1150	0.0800	0.1016	7,598,308	-0.01(-9.93%)
Mar 03, 2025	0.1275	0.1320	0.1000	0.1128	5,821,727	-0.01(-10.48%)
Feb 28, 2025	0.1400	0.1411	0.1188	0.1260	5,212,098	-0.02(-11.21%)
Feb 27, 2025	0.1600	0.1560	0.1400	0.1419	2,906,941	-0.01(-9.04%)
Feb 26, 2025	0.1500	0.1600	0.1500	0.1560	1,603,608	+0.00(+1.83%)
Feb 25, 2025	0.1600	0.1621	0.1425	0.1532	3,522,433	-0.01(-6.07%)
Feb 24, 2025	0.1700	0.1748	0.1602	0.1631	3,042,454	-0.01(-4.45%)
Feb 21, 2025	0.1750	0.1793	0.1669	0.1707	5,247,396	-0.02(-9.20%)
Feb 20, 2025	0.1697	0.1942	0.1686	0.1880	11,393,862	+0.01(+8.36%)
Feb 19, 2025	0.1800	0.1820	0.1664	0.1735	5,908,737	-0.01(-3.72%)
Feb 18, 2025	0.1857	0.1880	0.1708	0.1802	7,189,625	-0.00(-1.58%)
Feb 14, 2025	0.2000	0.2050	0.1801	0.1831	7,057,141	-0.02(-9.62%)
Feb 13, 2025	0.1930	0.2252	0.1860	0.2026	22,632,584	+0.00(+1.05%)
Feb 12, 2025	0.1858	0.2100	0.1803	0.2005	25,349,756	+0.00(+0.75%)
Feb 11, 2025	0.1700	0.2088	0.1650	0.1990	54,773,620	+0.03(+16.37%)
Feb 10, 2025	0.1700	0.1823	0.1635	0.1710	17,161,624	+0.00(+1.30%)
Feb 07, 2025	0.1770	0.1770	0.1645	0.1688	6,687,772	+0.01(+3.43%)
Feb 06, 2025	0.1650	0.1718	0.1550	0.1632	6,201,434	-0.00(-0.12%)
Feb 05, 2025	0.1683	0.1720	0.1600	0.1634	4,609,411	-0.01(-4.56%)
Feb 04, 2025	0.1600	0.1850	0.1600	0.1712	8,351,304	+0.01(+5.55%)
Feb 03, 2025	0.1605	0.1750	0.1490	0.1622	8,748,714	-0.02(-9.64%)
Jan 31, 2025	0.1840	0.1858	0.1710	0.1795	7,974,926	-0.01(-3.80%)
Jan 30, 2025	0.1866	0.1997	0.1854	0.1866	10,310,941	+0.01(+5.42%)
Jan 29, 2025	0.2100	0.2265	0.1606	0.1770	26,605,012	-0.05(-20.52%)
Jan 28, 2025	0.2165	0.2800	0.2010	0.2227	314,996,672	+0.06(+34.97%)
Jan 27, 2025	0.1799	0.1836	0.1559	0.1650	28,435,324	-0.03(-13.43%)
Jan 24, 2025	0.2140	0.2222	0.1862	0.1906	37,342,088	-0.01(-4.70%)
Jan 23, 2025	0.1919	0.3168	0.1560	0.2000	538,631,424	+0.07(+48.15%)
Jan 22, 2025	0.1307	0.1440	0.1210	0.1350	36,077,200	-0.19(-58.05%)
Jan 21, 2025	0.4297	0.4400	0.2813	0.3218	1,664,774	-0.15(-31.39%)
Jan 17, 2025	0.4500	0.4900	0.4400	0.4690	74,702	+0.02(+4.22%)
Jan 16, 2025	0.4400	0.5279	0.4300	0.4500	395,563	+0.02(+5.21%)
Jan 15, 2025	0.4988	0.4988	0.4277	0.4277	82,021	-0.05(-9.96%)
Jan 14, 2025	0.5000	0.5100	0.4750	0.4750	42,969	-0.02(-3.65%)
Jan 13, 2025	0.5300	0.5300	0.4910	0.4930	30,345	-0.02(-3.33%)
Jan 10, 2025	0.5400	0.5600	0.5100	0.5100	41,145	-0.05(-8.98%)
Jan 08, 2025	0.6050	0.6050	0.5600	0.5603	20,839	-0.04(-7.39%)
Jan 07, 2025	0.6500	0.6600	0.5663	0.6050	60,967	-0.05(-7.52%)
Jan 06, 2025	0.7000	0.7100	0.6100	0.6542	165,513	+0.02(+2.70%)
Jan 03, 2025	0.5000	0.7345	0.5000	0.6370	478,253	+0.14(+28.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hepion Pharmaceuticals, Inc. - Common Stock (NQ: HEPA )

Historical Prices