Stockscreener 앱 받기
0.4838
1.21%
0.0058
시간 외 거래:
.44
-0.0438
-9.05%
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $0.5088 | $0.42 | $0.0888 | 2,372,300.0 | +1.21% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.989 | $0.42 | $0.569 | 68,279,871.0 | +12.54% |
| 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% |
1.23%
1.63%
자본화:
|
볼륨(24시간):