Stockscreener 앱 받기
0.20
48.15%
0.065
시간 외 거래:
.20
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-23 | $0.3168 | $0.156 | $0.1608 | 536,201,884.0 | +48.15% |
| 2025-01-22 | $0.144 | $0.121 | $0.023 | 35,202,686.0 | -58.05% |
| 2025-01-21 | $0.44 | $0.2813 | $0.1587 | 1,656,650.0 | -31.39% |
| 2025-01-17 | $0.49 | $0.44 | $0.05 | 74,430.0 | +4.22% |
| 2025-01-16 | $0.5279 | $0.43 | $0.0979 | 394,647.0 | +5.21% |
| 2025-01-15 | $0.4988 | $0.4277 | $0.0711 | 82,021.0 | -9.96% |
| 2025-01-14 | $0.51 | $0.475 | $0.035 | 41,969.0 | -3.65% |
| 2025-01-13 | $0.53 | $0.491 | $0.039 | 30,315.0 | -3.33% |
| 2025-01-10 | $0.56 | $0.51 | $0.05 | 41,145.0 | -8.98% |
| 2025-01-08 | $0.605 | $0.56 | $0.045 | 20,839.0 | -7.39% |
| 2025-01-07 | $0.66 | $0.5663 | $0.0937 | 60,952.0 | -7.52% |
| 2025-01-06 | $0.71 | $0.61 | $0.10 | 164,513.0 | +2.70% |
| 2025-01-03 | $0.7345 | $0.50 | $0.2345 | 475,391.0 | +28.79% |
| 2025-01-02 | $0.4946 | $0.456 | $0.0386 | 43,752.0 | +5.21% |
| 2024-12-31 | $0.4923 | $0.4401 | $0.0522 | 146,562.0 | +9.25% |
| 2024-12-30 | $0.47 | $0.4303 | $0.0397 | 56,838.0 | -6.48% |
| 2024-12-27 | $0.505 | $0.4601 | $0.0449 | 65,007.0 | -7.05% |
| 2024-12-26 | $0.50 | $0.49 | $0.01 | 27,471.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.7345 | $0.121 | $0.6135 | 1,110,693,078.0 | -57.46% |
Hepion Pharmaceuticals Inc 주식 (HEPA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.68 | $0.4303 | $0.2497 | 658,586.0 | -35.58% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):