Stockscreener 앱 받기
0.6591
1.19%
-0.00795
시간 외 거래:
.66
0.00095
+0.14%
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $0.7938 | $0.6514 | $0.1424 | 94,805.0 | -7.77% |
| 2024-10-21 | $0.83 | $0.70 | $0.13 | 95,252.0 | -8.30% |
| 2024-10-18 | $0.836 | $0.6776 | $0.1584 | 246,315.0 | +9.21% |
| 2024-10-17 | $0.89 | $0.56 | $0.33 | 707,443.0 | +24.83% |
| 2024-10-16 | $0.60 | $0.555 | $0.045 | 22,718.0 | +5.41% |
| 2024-10-15 | $0.585 | $0.568 | $0.017 | 6,781.0 | -1.01% |
| 2024-10-14 | $0.60 | $0.5703 | $0.0297 | 16,548.0 | -1.15% |
| 2024-10-11 | $0.60 | $0.57 | $0.03 | 16,408.0 | -2.24% |
| 2024-10-10 | $0.6168 | $0.575 | $0.0418 | 47,361.0 | -4.79% |
| 2024-10-09 | $0.6297 | $0.61 | $0.0197 | 13,984.0 | +0.35% |
| 2024-10-08 | $0.6399 | $0.615 | $0.0249 | 34,265.0 | -1.90% |
| 2024-10-07 | $0.64 | $0.5722 | $0.0678 | 41,968.0 | -2.34% |
| 2024-10-04 | $0.65 | $0.64 | $0.01 | 3,778.0 | +1.77% |
| 2024-10-03 | $0.65 | $0.63 | $0.02 | 11,585.0 | -1.35% |
| 2024-10-02 | $0.655 | $0.631 | $0.024 | 9,938.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2024-10 | $0.89 | $0.555 | $0.335 | 1,688,020.0 | -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% |
1.11%
0.26%
자본화:
|
볼륨(24시간):