0.478
price down icon1.44%   -0.007
pre-market  プレマーケット:  .47   -0.008   -1.67%
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
2025-04-02 $0.70 $0.46 $0.24 12,960,751.0 -1.44%
2025-04-01 $0.989 $0.4301 $0.5589 50,574,520.0 +12.82%
2025-03-31 $0.46 $0.40 $0.06 614,603.0 -10.44%
2025-03-28 $0.60 $0.4746 $0.1254 1,391,343.0 -21.31%
2025-03-27 $0.6498 $0.5841 $0.0657 1,474,393.0 -10.95%
2025-03-26 $0.7045 $0.567 $0.1375 2,386,041.0 -3.93%
2025-03-25 $0.74 $0.55 $0.19 3,245,499.0 -3.91%
2025-03-24 $0.85 $0.732 $0.118 2,426,743.0 -7.24%
2025-03-21 $0.83 $0.72 $0.11 2,812,290.0 -3.51%
2025-03-20 $0.89 $0.7835 $0.1065 4,158,702.0 +1.10%
2025-03-19 $0.84 $0.7051 $0.1349 5,373,650.0 +4.86%
2025-03-18 $0.90 $0.671 $0.229 5,771,851.0 -24.81%
2025-03-17 $1.17 $1.01 $0.155 1,541,235.3 -9.57%
2025-03-14 $1.42 $1.06 $0.355 3,110,455.8 -39.15%
2025-03-13 $2.00 $1.75 $0.25 1,073,808.7 -22.54%
2025-03-12 $2.65 $2.40 $0.25 1,491,950.1 -41.90%
2025-03-11 $4.98 $3.40 $1.57 1,274,896.3 +16.18%
2025-03-10 $4.03 $3.61 $0.42 105,017.5 -15.34%
2025-03-07 $4.54 $3.85 $0.695 163,744.7 -1.04%
2025-03-06 $4.59 $4.28 $0.315 71,772.6 -3.36%
2025-03-05 $5.35 $4.26 $1.09 170,927.5 -12.11%
2025-03-04 $5.10 $4.88 $0.215 4,365.9 -9.93%

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。

2025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
2025-04 $0.989 $0.4301 $0.5589 76,496,022.0 +11.19%
2025-03 $6.60 $0.40 $6.20 38,778,978.0 -93.18%
2025-02 $11.26 $5.94 $5.32 3,984,700.3 -29.81%
2025-01 $36.73 $6.05 $30.68 19,917,758.6 -61.82%

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
2024-12 $34.00 $21.52 $12.48 13,171.7 -35.58%
2024-11 $37.00 $29.50 $7.50 9,974.2 +1.36%
2024-10 $44.50 $27.75 $16.75 33,531.5 -1.63%
2024-09 $41.45 $31.30 $10.14 8,657.5 -20.05%
2024-08 $42.00 $27.62 $14.38 16,917.2 +7.05%
2024-07 $56.00 $36.50 $19.50 169,005.2 -23.26%
2024-06 $66.00 $45.00 $21.00 8,515.4 -19.04%
2024-05 $79.50 $53.00 $26.50 16,238.7 -7.69%
2024-04 $145.0 $61.00 $84.00 20,593.4 -45.18%
2024-03 $166.5 $94.50 $72.00 16,851.8 -16.16%
2024-02 $174.5 $74.50 $100.00 57,385.4 +56.32%
2024-01 $162.5 $86.04 $76.46 21,884.1 -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 $223.5 $133.2 $90.25 32,095.9 +0.62%
2023-11 $234.0 $127.5 $106.5 32,667.4 -31.05%
2023-10 $265.5 $211.0 $54.50 16,873.6 -6.41%
2023-09 $380.0 $225.5 $154.5 15,209.7 -33.02%
2023-08 $415.7 $334.4 $81.30 7,800.4 -6.29%
2023-07 $553.5 $380.5 $173.0 12,756.4 -24.29%
2023-06 $644.0 $457.5 $186.5 30,071.8 +9.38%
2023-05 $1,033.0 $312.5 $720.5 414,312.7 -30.98%
2023-04 $800.0 $667.0 $133.0 2,197.1 -10.43%
2023-03 $870.0 $650.0 $220.0 3,593.5 -11.10%
2023-02 $927.5 $660.0 $267.5 6,148.6 +19.69%
2023-01 $1,192.7 $292.5 $900.2 35,343.8 +143.02%
$73.44
price up icon 2.00%
$68.32
price up icon 0.56%
$31.28
price up icon 0.35%
$20.46
price up icon 8.83%
$93.32
price up icon 3.36%
biotechnology ONC
$274.78
price up icon 1.38%
大文字化:     |  ボリューム (24 時間):