0.69
price down icon0.62%   -0.0043
after-market アフターアワーズ: .69
loading

Hepion Pharmaceuticals Inc (HEPA) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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 (HEPA) 株の年ごとの株価履歴

この詳細な分析では、Hepion Pharmaceuticals Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHEPA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hepion Pharmaceuticals Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のHepion Pharmaceuticals Inc (HEPA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のHepion Pharmaceuticals Inc (HEPA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のHepion Pharmaceuticals Inc (HEPA) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$70.39
price down icon 0.93%
$18.42
price down icon 1.07%
$38.25
price up icon 3.55%
$367.36
price up icon 0.83%
$194.56
price up icon 0.15%
$108.23
price up icon 5.96%
大文字化:     |  ボリューム (24 時間):