Stockscreener 앱 받기
0.49
7.37%
-0.039
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.53 | $0.4801 | $0.0499 | 48,091.0 | -7.37% |
| 2024-12-19 | $0.5501 | $0.504 | $0.0461 | 6,654.0 | -5.54% |
| 2024-12-18 | $0.599 | $0.5501 | $0.0489 | 29,125.0 | +7.01% |
| 2024-12-17 | $0.5558 | $0.51 | $0.0458 | 21,365.0 | -1.28% |
| 2024-12-16 | $0.58 | $0.4815 | $0.0985 | 41,104.0 | -10.15% |
| 2024-12-13 | $0.63 | $0.5659 | $0.0641 | 18,602.0 | -4.84% |
| 2024-12-12 | $0.63 | $0.5501 | $0.0799 | 14,663.0 | +5.99% |
| 2024-12-11 | $0.595 | $0.4777 | $0.1173 | 89,608.0 | -7.15% |
| 2024-12-10 | $0.64 | $0.605 | $0.035 | 11,957.0 | +4.13% |
| 2024-12-09 | $0.66 | $0.60 | $0.06 | 60,686.0 | -2.39% |
| 2024-12-06 | $0.6299 | $0.6099 | $0.02 | 11,672.0 | -1.62% |
| 2024-12-05 | $0.63 | $0.599 | $0.031 | 41,895.0 | +0.32% |
| 2024-12-04 | $0.66 | $0.60 | $0.06 | 11,815.0 | +3.92% |
| 2024-12-03 | $0.65 | $0.6001 | $0.0499 | 24,049.0 | -4.08% |
| 2024-12-02 | $0.68 | $0.62 | $0.06 | 44,965.0 | -5.69% |
| 2024-11-29 | $0.70 | $0.62 | $0.08 | 9,821.0 | +4.21% |
| 2024-11-27 | $0.70 | $0.62 | $0.08 | 22,268.0 | -4.34% |
| 2024-11-26 | $0.70 | $0.66 | $0.04 | 15,455.0 | -1.89% |
| 2024-11-25 | $0.70 | $0.6622 | $0.0378 | 14,920.0 | +2.78% |
| 2024-11-22 | $0.71 | $0.6616 | $0.0484 | 23,003.0 | -3.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.68 | $0.4777 | $0.2023 | 524,342.0 | -26.65% |
| 2024-11 | $0.74 | $0.59 | $0.15 | 498,709.0 | +1.36% |
| 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 주식 (HEPA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (HEPA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):