Stockscreener 앱 받기
0.0966
69.62%
-0.2214
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.13 | $0.0934 | $0.0366 | 214,398.0 | -69.62% |
| 2025-05-12 | $0.414 | $0.31 | $0.104 | 3,175,565.0 | -18.79% |
| 2025-05-09 | $0.42 | $0.385 | $0.035 | 878,441.0 | -0.61% |
| 2025-05-08 | $0.426 | $0.3664 | $0.0596 | 2,176,491.0 | +1.03% |
| 2025-05-07 | $0.49 | $0.3121 | $0.1779 | 20,342,403.0 | +20.41% |
| 2025-05-06 | $0.365 | $0.2985 | $0.0665 | 3,438,390.0 | +8.87% |
| 2025-05-05 | $0.34 | $0.272 | $0.068 | 2,871,927.0 | +4.53% |
| 2025-05-02 | $0.45 | $0.28 | $0.17 | 20,278,499.0 | -2.57% |
| 2025-05-01 | $0.30 | $0.2719 | $0.0281 | 694,455.0 | +0.93% |
| 2025-04-30 | $0.296 | $0.2704 | $0.0256 | 709,816.0 | -1.40% |
| 2025-04-29 | $0.349 | $0.2817 | $0.0673 | 2,618,596.0 | +1.42% |
| 2025-04-28 | $0.30 | $0.28 | $0.02 | 346,186.0 | +0.66% |
| 2025-04-25 | $0.31 | $0.2807 | $0.0293 | 535,723.0 | -0.86% |
| 2025-04-24 | $0.305 | $0.27 | $0.035 | 750,929.0 | +2.11% |
| 2025-04-23 | $0.30 | $0.2632 | $0.0368 | 1,233,609.0 | +1.39% |
| 2025-04-22 | $0.306 | $0.25 | $0.056 | 1,068,051.0 | +3.74% |
Hepion Pharmaceuticals Inc 주식 (HEPA) 연도별 가격 이력
이 심층 분석에서는 Hepion Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HEPA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hepion Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.13 | $0.0934 | $0.0366 | 214,398.0 | -69.62% |
| 2025-05 | $0.49 | $0.2719 | $0.2181 | 53,856,171.0 | +9.88% |
| 2025-04 | $0.989 | $0.25 | $0.739 | 194,793,594.0 | -32.68% |
| 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% |
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
자본화:
|
볼륨(24시간):