Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Hepion Pharmaceuticals Inc | HEPA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1,51 | 1,46 | 1,59 | 1,46 | 1,52 |
HEPA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1,29 | 1,59 | 1,27 | 1,42 | 23.374 | 0,17 | 13,18% |
1 Monat | 2,61 | 2,64 | 1,22 | 1,71 | 46.703 | -1,15 | -44,06% |
3 Monate | 1,51 | 3,4899 | 1,22 | 2,24 | 74.386 | -0,05 | -3,31% |
6 Monate | 4,27 | 4,47 | 1,22 | 2,59 | 73.920 | -2,81 | -65,81% |
1 Jahr | 13,40 | 20,66 | 1,22 | 12,66 | 147.120 | -11,94 | -89,10% |
3 Jahre | 35,60 | 46,368 | 1,22 | 26,67 | 521.920 | -34,14 | -95,90% |
5 Jahre | 62,20 | 167,00 | 1,22 | 45,74 | 1.019.124 | -60,74 | -97,65% |
HEPA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 1,46 | -0,06 | -3,95% | 1,51 | 1,59 | 1,46 | 32.588 |
03 Mai 2024 | 1,52 | 0,16 | 11,76% | 1,38 | 1,5461 | 1,37 | 41.732 |
02 Mai 2024 | 1,36 | -0,01 | -0,37% | 1,34 | 1,40 | 1,34 | 6.132 |
01 Mai 2024 | 1,365 | -0,01 | -0,36% | 1,36 | 1,41 | 1,3301 | 9.146 |
30 Apr 2024 | 1,37 | 0,00 | 0,00% | 1,35 | 1,44 | 1,341 | 20.232 |
27 Apr 2024 | 1,37 | 0,08 | 6,20% | 1,29 | 1,44 | 1,27 | 39.627 |
26 Apr 2024 | 1,29 | -0,03 | -2,27% | 1,30 | 1,3499 | 1,27 | 23.149 |
25 Apr 2024 | 1,32 | -0,17 | -11,41% | 1,52 | 1,54 | 1,30 | 37.531 |
24 Apr 2024 | 1,49 | 0,08 | 5,67% | 1,38 | 1,5242 | 1,29 | 70.800 |
23 Apr 2024 | 1,41 | -0,60 | -29,85% | 1,22 | 1,5996 | 1,22 | 322.266 |
20 Apr 2024 | 2,01 | -0,10 | -4,82% | 2,09 | 2,20 | 2,01 | 132.503 |
19 Apr 2024 | 2,1118 | -0,02 | -0,85% | 2,11 | 2,21 | 2,0402 | 27.949 |
18 Apr 2024 | 2,13 | 0,09 | 4,41% | 2,09 | 2,21 | 2,00 | 21.541 |
17 Apr 2024 | 2,04 | -0,14 | -6,42% | 2,14 | 2,24 | 2,04 | 25.712 |
16 Apr 2024 | 2,18 | -0,01 | -0,46% | 2,24 | 2,35 | 2,16 | 10.027 |
13 Apr 2024 | 2,19 | -0,04 | -1,79% | 2,27 | 2,30 | 2,18 | 16.941 |
12 Apr 2024 | 2,23 | -0,05 | -2,19% | 2,354 | 2,354 | 2,08 | 34.462 |
11 Apr 2024 | 2,28 | -0,16 | -6,56% | 2,44 | 2,46 | 2,22 | 35.149 |
10 Apr 2024 | 2,44 | -0,12 | -4,69% | 2,55 | 2,56 | 2,38 | 17.724 |
09 Apr 2024 | 2,56 | 0,04 | 1,59% | 2,49 | 2,61 | 2,47 | 16.226 |
06 Apr 2024 | 2,52 | -0,12 | -4,55% | 2,61 | 2,64 | 2,485 | 29.976 |