0.6591
price down icon1.19%   -0.00795
after-market Dopo l'orario di chiusura: .66 0.00095 +0.14%
loading

Storico Dei Prezzi Delle Azioni Di Hepion Pharmaceuticals Inc (HEPA)

Data Alto Basso Alto - Basso Volume % Modifica
2024-10-31 $0.6792 $0.6398 $0.0394 11,446.0 -1.19%
2024-10-30 $0.68 $0.64 $0.04 18,619.0 +2.62%
2024-10-29 $0.6909 $0.65 $0.0409 34,352.0 -1.52%
2024-10-28 $0.698 $0.6416 $0.0564 14,710.0 -5.44%
2024-10-25 $0.72 $0.648 $0.072 87,020.0 -4.12%
2024-10-24 $0.73 $0.6469 $0.0831 71,131.0 +11.54%
2024-10-23 $0.699 $0.65 $0.049 56,757.0 -5.65%
2024-10-22 $0.7938 $0.6514 $0.1424 94,805.0 -7.77%
2024-10-21 $0.83 $0.70 $0.13 95,252.0 -8.30%
2024-10-18 $0.836 $0.6776 $0.1584 246,315.0 +9.21%
2024-10-17 $0.89 $0.56 $0.33 707,443.0 +24.83%
2024-10-16 $0.60 $0.555 $0.045 22,718.0 +5.41%
2024-10-15 $0.585 $0.568 $0.017 6,781.0 -1.01%
2024-10-14 $0.60 $0.5703 $0.0297 16,548.0 -1.15%
2024-10-11 $0.60 $0.57 $0.03 16,408.0 -2.24%
2024-10-10 $0.6168 $0.575 $0.0418 47,361.0 -4.79%
2024-10-09 $0.6297 $0.61 $0.0197 13,984.0 +0.35%
2024-10-08 $0.6399 $0.615 $0.0249 34,265.0 -1.90%
2024-10-07 $0.64 $0.5722 $0.0678 41,968.0 -2.34%
2024-10-04 $0.65 $0.64 $0.01 3,778.0 +1.77%
2024-10-03 $0.65 $0.63 $0.02 11,585.0 -1.35%
2024-10-02 $0.655 $0.631 $0.024 9,938.0 -1.15%

Hepion Pharmaceuticals Inc Stock (HEPA) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Hepion Pharmaceuticals Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HEPA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Hepion Pharmaceuticals Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Hepion Pharmaceuticals Inc Storia dei prezzi delle azioni (HEPA) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-10 $0.89 $0.555 $0.335 1,688,020.0 -1.63%
2024-09 $0.8289 $0.626 $0.2029 432,876.0 -20.05%
2024-08 $0.84 $0.5525 $0.2875 845,862.0 +7.05%
2024-07 $1.12 $0.7301 $0.3899 8,450,259.0 -23.26%
2024-06 $1.32 $0.90 $0.42 425,769.0 -19.04%
2024-05 $1.59 $1.06 $0.53 811,937.0 -7.69%
2024-04 $2.90 $1.22 $1.68 1,029,670.0 -45.18%
2024-03 $3.33 $1.89 $1.44 842,588.0 -16.16%
2024-02 $3.49 $1.49 $2.00 2,869,271.0 +56.32%
2024-01 $3.25 $1.72 $1.53 1,094,204.0 -41.36%

Hepion Pharmaceuticals Inc Storia dei prezzi delle azioni (HEPA) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.47 $2.67 $1.80 1,604,796.0 +0.62%
2023-11 $4.68 $2.55 $2.13 1,633,372.0 -31.05%
2023-10 $5.31 $4.22 $1.09 843,678.0 -6.41%
2023-09 $7.60 $4.51 $3.09 760,487.0 -33.02%
2023-08 $8.31 $6.69 $1.63 390,018.0 -6.29%
2023-07 $11.07 $7.61 $3.46 637,818.0 -24.29%
2023-06 $12.88 $9.15 $3.73 1,503,591.0 +9.38%
2023-05 $20.66 $6.25 $14.41 20,715,634.8 -30.98%
2023-04 $16.00 $13.34 $2.66 109,855.1 -10.43%
2023-03 $17.40 $13.00 $4.40 179,673.6 -11.10%
2023-02 $18.55 $13.20 $5.35 307,430.3 +19.69%
2023-01 $23.85 $5.85 $18.00 1,767,191.9 +143.02%

Hepion Pharmaceuticals Inc Storia dei prezzi delle azioni (HEPA) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $8.20 $5.20 $3.00 285,402.7 -17.77%
2022-11 $12.60 $7.21 $5.39 326,760.2 -31.42%
2022-10 $11.00 $8.80 $2.20 126,790.9 +5.40%
2022-09 $13.98 $9.40 $4.58 122,252.9 -26.00%
2022-08 $15.20 $9.80 $5.40 193,185.1 +26.43%
2022-07 $13.52 $9.98 $3.53 133,518.9 -5.68%
2022-06 $16.10 $11.42 $4.68 181,986.9 -26.61%
2022-05 $19.00 $12.20 $6.80 257,971.7 -15.86%
2022-04 $26.00 $18.00 $8.00 206,422.1 -28.12%
2022-03 $26.60 $20.60 $6.00 434,406.3 +17.27%
2022-02 $23.00 $17.40 $5.60 354,579.9 +12.23%
2022-01 $25.60 $17.24 $8.36 559,087.6 -14.03%
$22.32
price down icon 1.11%
$74.12
price up icon 0.26%
$373.97
price up icon 3.48%
$54.36
price down icon 0.66%
$202.64
price down icon 1.63%
$113.10
price down icon 0.74%
Capitalizzazione:     |  Volume (24 ore):