0.69
price down icon0.62%   -0.0043
after-market 시간 외 거래: .69
loading

Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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

고가 저가 고가 - 저가 거래량 % 변화
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%

Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력 2023

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

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%
$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%
자본화:     |  볼륨(24시간):