Scarica l'app Stockscreener
0.69
0.62%
-0.0043
Dopo l'orario di chiusura:
.69
Storico Dei Prezzi Delle Azioni Di Hepion Pharmaceuticals Inc (HEPA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $0.72 | $0.68 | $0.04 | 13,630.0 | -0.62% |
| 2024-11-20 | $0.74 | $0.6601 | $0.0799 | 40,318.0 | +0.04% |
| 2024-11-19 | $0.70 | $0.66 | $0.04 | 27,825.0 | +0.93% |
| 2024-11-18 | $0.6877 | $0.59 | $0.0977 | 41,036.0 | +1.12% |
| 2024-11-15 | $0.68 | $0.62 | $0.06 | 57,498.0 | +2.26% |
| 2024-11-14 | $0.6699 | $0.6203 | $0.0496 | 6,901.0 | +3.02% |
| 2024-11-13 | $0.67 | $0.62 | $0.05 | 47,705.0 | +3.28% |
| 2024-11-12 | $0.665 | $0.625 | $0.04 | 32,630.0 | -6.44% |
| 2024-11-11 | $0.668 | $0.6201 | $0.0479 | 33,190.0 | +7.64% |
| 2024-11-08 | $0.67 | $0.62 | $0.05 | 19,198.0 | -3.05% |
| 2024-11-07 | $0.67 | $0.612 | $0.058 | 22,494.0 | -0.14% |
| 2024-11-06 | $0.67 | $0.6003 | $0.0697 | 15,480.0 | -0.59% |
| 2024-11-05 | $0.67 | $0.60 | $0.07 | 22,053.0 | +1.63% |
| 2024-11-04 | $0.6749 | $0.632 | $0.0429 | 14,379.0 | -2.39% |
| 2024-11-01 | $0.68 | $0.6001 | $0.0799 | 18,905.0 | -1.37% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.74 | $0.59 | $0.15 | 426,872.0 | +4.70% |
| 2024-10 | $0.89 | $0.555 | $0.335 | 1,676,574.0 | -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% |
0.93%
3.55%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):