NasdaqCM - Nasdaq Real Time Price • USD
Hepion Pharmaceuticals, Inc. (HEPA)
As of 10:12 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.5200 | 1.5400 | 1.4400 | 1.4400 | 1.4400 | 5,007 |
Apr 23, 2024 | 1.3800 | 1.5240 | 1.2900 | 1.4900 | 1.4900 | 70,700 |
Apr 22, 2024 | 1.2200 | 1.6000 | 1.2200 | 1.4100 | 1.4100 | 322,200 |
Apr 19, 2024 | 2.1300 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 34,000 |
Apr 18, 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1120 | 2.1120 | 29,900 |
Apr 17, 2024 | 2.0510 | 2.2100 | 2.0000 | 2.1300 | 2.1300 | 21,500 |
Apr 16, 2024 | 2.1400 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 25,700 |
Apr 15, 2024 | 2.2400 | 2.3500 | 2.1600 | 2.1800 | 2.1800 | 10,000 |
Apr 12, 2024 | 2.2200 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 16,900 |
Apr 11, 2024 | 2.3540 | 2.3540 | 2.0800 | 2.2300 | 2.2300 | 34,500 |
Apr 10, 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2800 | 2.2800 | 35,100 |
Apr 9, 2024 | 2.5200 | 2.5600 | 2.3800 | 2.4400 | 2.4400 | 17,700 |
Apr 8, 2024 | 2.4900 | 2.6100 | 2.4700 | 2.5600 | 2.5600 | 16,200 |
Apr 5, 2024 | 2.6100 | 2.6400 | 2.4850 | 2.5200 | 2.5200 | 30,000 |
Apr 4, 2024 | 2.5500 | 2.9000 | 2.4100 | 2.6400 | 2.6400 | 122,300 |
Apr 3, 2024 | 2.2450 | 2.5600 | 2.2450 | 2.5600 | 2.5600 | 45,500 |
Apr 2, 2024 | 2.3900 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 26,600 |
Apr 1, 2024 | 2.4400 | 2.4500 | 2.3100 | 2.3600 | 2.3600 | 39,600 |
Mar 28, 2024 | 2.4700 | 2.5280 | 2.4200 | 2.4900 | 2.4900 | 21,300 |
Mar 27, 2024 | 2.3000 | 2.5600 | 2.2200 | 2.5000 | 2.5000 | 51,700 |
Mar 26, 2024 | 2.2500 | 2.4100 | 2.2500 | 2.3200 | 2.3200 | 32,800 |
Mar 25, 2024 | 2.2800 | 2.3690 | 2.2100 | 2.2500 | 2.2500 | 8,400 |
Mar 22, 2024 | 2.3200 | 2.4150 | 2.0500 | 2.3500 | 2.3500 | 25,900 |
Mar 21, 2024 | 2.2120 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 14,600 |
Mar 20, 2024 | 2.1100 | 2.3500 | 2.0500 | 2.3400 | 2.3400 | 12,500 |
Mar 19, 2024 | 2.2000 | 2.2900 | 2.0700 | 2.1300 | 2.1300 | 24,800 |
Mar 18, 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1800 | 2.1800 | 45,800 |
Mar 15, 2024 | 2.2000 | 2.3600 | 1.9600 | 2.2600 | 2.2600 | 40,700 |
Mar 14, 2024 | 2.0700 | 2.3140 | 1.8900 | 2.0400 | 2.0400 | 50,400 |
Mar 13, 2024 | 2.1200 | 2.4400 | 2.0200 | 2.0900 | 2.0900 | 74,600 |
Mar 12, 2024 | 2.2300 | 2.2430 | 2.0800 | 2.1800 | 2.1800 | 28,700 |
Mar 11, 2024 | 2.3000 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 25,300 |
Mar 8, 2024 | 2.5500 | 2.5500 | 2.2500 | 2.3500 | 2.3500 | 45,600 |
Mar 7, 2024 | 2.4300 | 2.4300 | 2.2200 | 2.2600 | 2.2600 | 28,300 |
Mar 6, 2024 | 2.5700 | 2.6800 | 2.1600 | 2.2900 | 2.2900 | 107,200 |
Mar 5, 2024 | 2.8300 | 2.9250 | 2.5200 | 2.6000 | 2.6000 | 60,900 |
Mar 4, 2024 | 3.0000 | 3.2400 | 2.8300 | 2.8300 | 2.8300 | 52,200 |
Mar 1, 2024 | 3.1800 | 3.3300 | 3.0000 | 3.1700 | 3.1700 | 93,800 |
Feb 29, 2024 | 2.7900 | 3.1000 | 2.7560 | 2.9700 | 2.9700 | 70,900 |
Feb 28, 2024 | 2.4200 | 2.8200 | 2.3360 | 2.7600 | 2.7600 | 109,800 |
Feb 27, 2024 | 2.4200 | 2.4800 | 2.2800 | 2.3900 | 2.3900 | 57,400 |
Feb 26, 2024 | 2.4200 | 2.5900 | 2.2600 | 2.3400 | 2.3400 | 45,200 |
Feb 23, 2024 | 2.4500 | 2.5920 | 2.3000 | 2.4200 | 2.4200 | 99,900 |
Feb 22, 2024 | 2.2800 | 2.6000 | 2.1700 | 2.4500 | 2.4500 | 75,200 |
Feb 21, 2024 | 2.4700 | 2.4700 | 2.0600 | 2.2700 | 2.2700 | 53,900 |
Feb 20, 2024 | 3.0500 | 3.0500 | 2.3300 | 2.4800 | 2.4800 | 54,700 |
Feb 16, 2024 | 2.2900 | 3.4900 | 2.0400 | 2.5600 | 2.5600 | 427,100 |
Feb 15, 2024 | 1.9400 | 2.9500 | 1.9300 | 2.7000 | 2.7000 | 625,300 |
Feb 14, 2024 | 1.8200 | 2.0700 | 1.8200 | 1.9800 | 1.9800 | 148,400 |
Feb 13, 2024 | 1.5300 | 2.2700 | 1.5300 | 1.8200 | 1.8200 | 471,500 |
Feb 12, 2024 | 1.5600 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 44,000 |
Feb 9, 2024 | 1.5000 | 1.6100 | 1.4900 | 1.5200 | 1.5200 | 49,800 |
Feb 8, 2024 | 1.5600 | 1.6100 | 1.5110 | 1.5110 | 1.5110 | 110,200 |
Feb 7, 2024 | 1.5900 | 1.5900 | 1.5140 | 1.5600 | 1.5600 | 36,100 |
Feb 6, 2024 | 1.6800 | 1.7000 | 1.5000 | 1.5800 | 1.5800 | 143,200 |
Feb 5, 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 35,300 |
Feb 2, 2024 | 1.7200 | 1.7500 | 1.6200 | 1.6600 | 1.6600 | 59,700 |
Feb 1, 2024 | 1.8540 | 2.0120 | 1.6600 | 1.6900 | 1.6900 | 163,800 |
Jan 31, 2024 | 1.8200 | 2.0800 | 1.7210 | 1.9000 | 1.9000 | 58,800 |
Jan 30, 2024 | 1.8400 | 1.8500 | 1.7400 | 1.7930 | 1.7930 | 37,800 |
Jan 29, 2024 | 1.9100 | 1.9100 | 1.7900 | 1.8400 | 1.8400 | 48,300 |
Jan 26, 2024 | 1.9200 | 2.0270 | 1.8000 | 1.8400 | 1.8400 | 55,400 |
Jan 25, 2024 | 2.0000 | 2.0100 | 1.8800 | 1.9400 | 1.9400 | 43,400 |
Jan 24, 2024 | 2.1800 | 2.1800 | 1.9400 | 1.9900 | 1.9900 | 82,500 |
Jan 23, 2024 | 2.0800 | 2.2400 | 1.9700 | 2.1100 | 2.1100 | 96,300 |
Jan 22, 2024 | 2.1300 | 2.2480 | 2.0500 | 2.0900 | 2.0900 | 53,400 |
Jan 19, 2024 | 2.1600 | 2.2260 | 2.0700 | 2.1300 | 2.1300 | 40,500 |
Jan 18, 2024 | 2.3810 | 2.3810 | 2.1100 | 2.2300 | 2.2300 | 53,400 |
Jan 17, 2024 | 2.6000 | 2.6000 | 2.3000 | 2.3500 | 2.3500 | 42,100 |
Jan 16, 2024 | 2.7600 | 2.7600 | 2.5400 | 2.5600 | 2.5600 | 34,700 |
Jan 12, 2024 | 2.8900 | 2.9200 | 2.7100 | 2.7500 | 2.7500 | 30,400 |
Jan 11, 2024 | 2.8500 | 3.0000 | 2.7500 | 2.8900 | 2.8900 | 29,800 |
Jan 10, 2024 | 3.0200 | 3.0600 | 2.8000 | 2.9100 | 2.9100 | 75,900 |
Jan 9, 2024 | 3.1100 | 3.1700 | 2.9000 | 3.0100 | 3.0100 | 55,600 |
Jan 8, 2024 | 2.7600 | 3.1100 | 2.7100 | 3.1100 | 3.1100 | 82,000 |
Jan 5, 2024 | 2.8400 | 2.9190 | 2.7000 | 2.7500 | 2.7500 | 34,200 |
Jan 4, 2024 | 3.0000 | 3.0390 | 2.8300 | 2.8600 | 2.8600 | 61,800 |
Jan 3, 2024 | 3.0450 | 3.1070 | 2.9300 | 3.0000 | 3.0000 | 26,400 |
Jan 2, 2024 | 3.2200 | 3.2500 | 2.9500 | 3.1500 | 3.1500 | 53,800 |
Dec 29, 2023 | 3.4000 | 3.4000 | 3.1760 | 3.2400 | 3.2400 | 72,200 |
Dec 28, 2023 | 3.5500 | 3.6900 | 3.3600 | 3.3600 | 3.3600 | 34,200 |
Dec 27, 2023 | 3.5600 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 14,000 |
Dec 26, 2023 | 3.2200 | 3.7200 | 3.2200 | 3.5200 | 3.5200 | 67,000 |
Dec 22, 2023 | 3.1200 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 27,100 |
Dec 21, 2023 | 2.9220 | 3.2200 | 2.7600 | 3.1600 | 3.1600 | 148,800 |
Dec 20, 2023 | 3.2100 | 3.3000 | 2.8700 | 2.9300 | 2.9300 | 64,800 |
Dec 19, 2023 | 3.5200 | 3.5530 | 3.2100 | 3.2100 | 3.2100 | 57,600 |
Dec 18, 2023 | 3.9100 | 3.9310 | 3.2900 | 3.5500 | 3.5500 | 61,900 |
Dec 15, 2023 | 3.9900 | 4.1980 | 3.9300 | 3.9800 | 3.9800 | 59,300 |
Dec 14, 2023 | 3.9900 | 4.2200 | 3.8000 | 3.9900 | 3.9900 | 66,600 |
Dec 13, 2023 | 3.9100 | 4.0900 | 3.7430 | 3.9800 | 3.9800 | 70,800 |
Dec 12, 2023 | 3.4800 | 4.4700 | 3.4000 | 3.9500 | 3.9500 | 258,000 |
Dec 11, 2023 | 3.3550 | 3.7400 | 3.1700 | 3.5200 | 3.5200 | 94,500 |
Dec 8, 2023 | 3.0000 | 3.3800 | 2.9600 | 3.3100 | 3.3100 | 99,600 |
Dec 7, 2023 | 3.1800 | 3.2900 | 2.6650 | 3.0600 | 3.0600 | 247,700 |
Dec 6, 2023 | 3.2200 | 3.3320 | 3.0500 | 3.2400 | 3.2400 | 72,200 |
Dec 5, 2023 | 3.3500 | 3.3500 | 3.1200 | 3.2200 | 3.2200 | 30,200 |
Dec 4, 2023 | 3.3100 | 3.4900 | 3.2200 | 3.3000 | 3.3000 | 30,200 |
Dec 1, 2023 | 3.1700 | 3.4000 | 3.1700 | 3.4000 | 3.4000 | 32,100 |
Nov 30, 2023 | 3.1000 | 3.3800 | 3.0200 | 3.2200 | 3.2200 | 43,100 |
Nov 29, 2023 | 3.1100 | 3.1800 | 3.0100 | 3.0550 | 3.0550 | 39,900 |
Nov 28, 2023 | 3.0400 | 3.2500 | 2.9900 | 3.1000 | 3.1000 | 55,900 |
Nov 27, 2023 | 3.1400 | 3.2500 | 2.9500 | 2.9800 | 2.9800 | 67,600 |
Nov 24, 2023 | 2.9850 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 22,500 |
Nov 22, 2023 | 3.0800 | 3.1600 | 2.8900 | 2.9900 | 2.9900 | 94,500 |
Nov 21, 2023 | 3.0600 | 3.1600 | 2.5800 | 3.1100 | 3.1100 | 91,700 |
Nov 20, 2023 | 3.1300 | 3.4300 | 3.0110 | 3.1500 | 3.1500 | 86,500 |
Nov 17, 2023 | 2.7810 | 3.1400 | 2.7800 | 3.0800 | 3.0800 | 49,200 |
Nov 16, 2023 | 2.9100 | 3.0100 | 2.5500 | 2.8350 | 2.8350 | 136,300 |
Nov 15, 2023 | 2.9600 | 3.2700 | 2.7600 | 2.8910 | 2.8910 | 54,000 |
Nov 14, 2023 | 2.8500 | 3.3300 | 2.8500 | 2.9200 | 2.9200 | 108,100 |
Nov 13, 2023 | 3.0400 | 3.5600 | 2.8840 | 3.4490 | 3.4490 | 164,200 |
Nov 10, 2023 | 2.9900 | 3.8800 | 2.9900 | 3.0300 | 3.0300 | 342,900 |
Nov 9, 2023 | 3.0500 | 3.0500 | 2.8260 | 2.9300 | 2.9300 | 71,300 |
Nov 8, 2023 | 3.5900 | 3.6240 | 3.0900 | 3.1000 | 3.1000 | 89,000 |
Nov 7, 2023 | 3.8400 | 3.9500 | 3.6000 | 3.6000 | 3.6000 | 29,100 |
Nov 6, 2023 | 4.2300 | 4.3300 | 3.7800 | 3.8600 | 3.8600 | 30,400 |
Nov 3, 2023 | 4.3390 | 4.4500 | 4.2000 | 4.2500 | 4.2500 | 26,500 |
Nov 2, 2023 | 4.4500 | 4.4500 | 4.1600 | 4.1600 | 4.1600 | 26,600 |
Nov 1, 2023 | 4.4900 | 4.6800 | 4.3600 | 4.4000 | 4.4000 | 17,700 |
Oct 31, 2023 | 4.8000 | 4.8400 | 4.6120 | 4.6700 | 4.6700 | 17,400 |
Oct 30, 2023 | 4.7000 | 4.8360 | 4.6400 | 4.7800 | 4.7800 | 11,300 |
Oct 27, 2023 | 4.7400 | 4.7400 | 4.4630 | 4.7000 | 4.7000 | 21,200 |
Oct 26, 2023 | 4.5200 | 4.7900 | 4.4500 | 4.6800 | 4.6800 | 18,300 |
Oct 25, 2023 | 4.7900 | 5.3000 | 4.3500 | 4.5400 | 4.5400 | 88,300 |
Oct 24, 2023 | 4.4000 | 4.5700 | 4.3100 | 4.5700 | 4.5700 | 22,900 |
Oct 23, 2023 | 4.4100 | 4.5240 | 4.3400 | 4.4200 | 4.4200 | 18,300 |
Oct 20, 2023 | 4.5200 | 4.8220 | 4.3200 | 4.4000 | 4.4000 | 27,200 |
Oct 19, 2023 | 4.3700 | 4.6300 | 4.2200 | 4.5500 | 4.5500 | 50,300 |
Oct 18, 2023 | 4.2600 | 4.4700 | 4.2600 | 4.4000 | 4.4000 | 27,000 |
Oct 17, 2023 | 4.3100 | 4.6880 | 4.2510 | 4.4000 | 4.4000 | 75,600 |
Oct 16, 2023 | 4.6400 | 4.9900 | 4.3000 | 4.3400 | 4.3400 | 36,100 |
Oct 13, 2023 | 4.5400 | 5.3100 | 4.3000 | 4.6100 | 4.6100 | 228,000 |
Oct 12, 2023 | 4.6200 | 4.7100 | 4.4500 | 4.5400 | 4.5400 | 23,900 |
Oct 11, 2023 | 4.7000 | 4.8000 | 4.5400 | 4.6100 | 4.6100 | 19,900 |
Oct 10, 2023 | 4.6900 | 4.7000 | 4.6600 | 4.6800 | 4.6800 | 7,500 |
Oct 9, 2023 | 4.5700 | 4.8600 | 4.5700 | 4.6000 | 4.6000 | 24,600 |
Oct 6, 2023 | 4.5100 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 15,500 |
Oct 5, 2023 | 4.5400 | 4.6950 | 4.5200 | 4.5200 | 4.5200 | 40,500 |
Oct 4, 2023 | 4.6300 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 22,700 |
Oct 3, 2023 | 4.5500 | 4.8700 | 4.5500 | 4.6300 | 4.6300 | 19,300 |
Oct 2, 2023 | 4.8200 | 4.9800 | 4.5100 | 4.5800 | 4.5800 | 28,100 |
Sep 29, 2023 | 4.5500 | 5.0400 | 4.5100 | 4.9900 | 4.9900 | 60,700 |
Sep 28, 2023 | 4.5200 | 4.8900 | 4.5200 | 4.8450 | 4.8450 | 36,800 |
Sep 27, 2023 | 4.8500 | 4.9800 | 4.5100 | 4.6000 | 4.6000 | 37,700 |
Sep 26, 2023 | 4.9900 | 5.1250 | 4.8000 | 4.8200 | 4.8200 | 27,700 |
Sep 25, 2023 | 4.9100 | 5.1360 | 4.9100 | 4.9200 | 4.9200 | 13,100 |
Sep 22, 2023 | 5.4800 | 5.5150 | 5.0000 | 5.0200 | 5.0200 | 47,800 |
Sep 21, 2023 | 5.6100 | 5.7650 | 5.4500 | 5.4500 | 5.4500 | 19,900 |
Sep 20, 2023 | 5.9000 | 5.9300 | 5.4600 | 5.5200 | 5.5200 | 29,900 |
Sep 19, 2023 | 5.6800 | 6.1400 | 5.6800 | 5.8300 | 5.8300 | 47,200 |
Sep 18, 2023 | 5.5800 | 5.6200 | 5.3000 | 5.5700 | 5.5700 | 25,700 |
Sep 15, 2023 | 5.4100 | 5.6430 | 5.2500 | 5.2500 | 5.2500 | 36,000 |
Sep 14, 2023 | 5.6100 | 5.7000 | 5.2800 | 5.5300 | 5.5300 | 65,000 |
Sep 13, 2023 | 5.8190 | 6.1890 | 5.4500 | 5.4700 | 5.4700 | 40,400 |
Sep 12, 2023 | 6.1200 | 6.2900 | 5.7900 | 5.8900 | 5.8900 | 33,700 |
Sep 11, 2023 | 6.2700 | 6.3600 | 6.2000 | 6.3150 | 6.3150 | 13,800 |
Sep 8, 2023 | 6.4700 | 6.5100 | 5.7700 | 6.4600 | 6.4600 | 99,200 |
Sep 7, 2023 | 7.4540 | 7.4540 | 6.4200 | 6.5000 | 6.5000 | 83,200 |
Sep 6, 2023 | 7.4200 | 7.4200 | 7.1200 | 7.2800 | 7.2800 | 11,800 |
Sep 5, 2023 | 7.2500 | 7.4500 | 7.0310 | 7.4500 | 7.4500 | 19,600 |
Sep 1, 2023 | 7.4500 | 7.6000 | 7.1860 | 7.3700 | 7.3700 | 11,500 |
Aug 31, 2023 | 7.5300 | 7.7900 | 7.3650 | 7.4500 | 7.4500 | 11,100 |
Aug 30, 2023 | 7.5400 | 7.8500 | 7.3500 | 7.7000 | 7.7000 | 22,400 |
Aug 29, 2023 | 7.2700 | 7.5830 | 7.1700 | 7.2800 | 7.2800 | 11,700 |
Aug 28, 2023 | 7.4200 | 7.4800 | 7.0200 | 7.1400 | 7.1400 | 21,000 |
Aug 25, 2023 | 7.1300 | 7.2900 | 7.0600 | 7.2300 | 7.2300 | 10,800 |
Aug 24, 2023 | 7.6100 | 7.6100 | 7.1200 | 7.3600 | 7.3600 | 29,700 |
Aug 23, 2023 | 7.1000 | 7.6500 | 7.1000 | 7.3100 | 7.3100 | 31,300 |
Aug 22, 2023 | 7.2600 | 7.7600 | 7.0000 | 7.0800 | 7.0800 | 17,200 |
Aug 21, 2023 | 7.4300 | 7.5500 | 7.1800 | 7.2500 | 7.2500 | 12,100 |
Aug 18, 2023 | 6.8100 | 7.1500 | 6.8100 | 7.1500 | 7.1500 | 20,100 |
Aug 17, 2023 | 6.9400 | 7.0580 | 6.7800 | 6.7800 | 6.7800 | 8,100 |
Aug 16, 2023 | 6.9150 | 7.0000 | 6.6870 | 6.7500 | 6.7500 | 14,400 |
Aug 15, 2023 | 7.0400 | 7.2510 | 6.8000 | 6.9900 | 6.9900 | 30,700 |
Aug 14, 2023 | 7.0800 | 7.1100 | 6.8900 | 6.8900 | 6.8900 | 16,100 |
Aug 11, 2023 | 7.1000 | 7.2100 | 6.8000 | 7.2100 | 7.2100 | 10,200 |
Aug 10, 2023 | 7.1650 | 7.1800 | 6.7000 | 6.9200 | 6.9200 | 14,100 |
Aug 9, 2023 | 7.3200 | 7.3200 | 6.9000 | 6.9200 | 6.9200 | 18,500 |
Aug 8, 2023 | 7.6900 | 7.7500 | 6.9900 | 7.3000 | 7.3000 | 46,200 |
Aug 7, 2023 | 7.9800 | 8.2700 | 7.6000 | 7.6000 | 7.6000 | 14,500 |
Aug 4, 2023 | 8.0400 | 8.0400 | 7.8600 | 7.9500 | 7.9500 | 8,600 |
Aug 3, 2023 | 7.8000 | 8.1520 | 7.8000 | 7.9700 | 7.9700 | 8,100 |
Aug 2, 2023 | 7.9100 | 8.3130 | 7.9000 | 7.9700 | 7.9700 | 7,000 |
Aug 1, 2023 | 7.8400 | 8.2000 | 7.8330 | 8.1000 | 8.1000 | 6,300 |
Jul 31, 2023 | 8.0200 | 8.1250 | 7.8250 | 7.9500 | 7.9500 | 12,300 |
Jul 28, 2023 | 8.2100 | 8.2200 | 7.8300 | 7.8300 | 7.8300 | 31,400 |
Jul 27, 2023 | 8.0900 | 8.2400 | 7.8800 | 7.9650 | 7.9650 | 32,200 |
Jul 26, 2023 | 8.0000 | 8.0900 | 7.6100 | 8.0100 | 8.0100 | 31,900 |
Jul 25, 2023 | 8.1100 | 8.1700 | 7.8500 | 8.0000 | 8.0000 | 20,700 |
Jul 24, 2023 | 8.9200 | 8.9200 | 7.8000 | 7.9200 | 7.9200 | 71,300 |
Jul 21, 2023 | 9.5100 | 9.7100 | 9.0200 | 9.0300 | 9.0300 | 32,900 |
Jul 20, 2023 | 9.7100 | 9.8670 | 9.4000 | 9.4000 | 9.4000 | 9,700 |
Jul 19, 2023 | 9.7600 | 9.9700 | 9.5000 | 9.7600 | 9.7600 | 22,900 |
Jul 18, 2023 | 9.8100 | 9.9800 | 9.5600 | 9.7600 | 9.7600 | 19,000 |
Jul 17, 2023 | 10.1100 | 10.2300 | 9.7000 | 10.0000 | 10.0000 | 13,100 |
Jul 14, 2023 | 10.4900 | 10.4900 | 9.6700 | 9.9900 | 9.9900 | 19,800 |
Jul 13, 2023 | 10.1600 | 10.6750 | 10.0500 | 10.4400 | 10.4400 | 23,200 |
Jul 12, 2023 | 10.4600 | 10.8100 | 10.0220 | 10.0400 | 10.0400 | 34,700 |
Jul 11, 2023 | 9.8500 | 11.0700 | 9.6100 | 10.4600 | 10.4600 | 59,800 |
Jul 10, 2023 | 9.5000 | 10.3700 | 9.5000 | 9.9100 | 9.9100 | 79,900 |
Jul 7, 2023 | 9.6900 | 10.2000 | 9.4500 | 9.6400 | 9.6400 | 32,000 |
Jul 6, 2023 | 10.3500 | 10.3500 | 9.6100 | 9.6200 | 9.6200 | 48,300 |
Jul 5, 2023 | 10.7300 | 11.0000 | 10.2300 | 10.4500 | 10.4500 | 36,800 |
Jul 3, 2023 | 10.5100 | 10.9420 | 10.5100 | 10.9000 | 10.9000 | 6,400 |
Jun 30, 2023 | 10.2300 | 10.9600 | 10.2300 | 10.5000 | 10.5000 | 25,000 |
Jun 29, 2023 | 10.6700 | 10.8600 | 10.2600 | 10.2600 | 10.2600 | 14,400 |
Jun 28, 2023 | 10.3600 | 10.9800 | 10.3600 | 10.7500 | 10.7500 | 72,800 |
Jun 27, 2023 | 10.5800 | 10.6800 | 10.2500 | 10.3800 | 10.3800 | 37,900 |
Jun 26, 2023 | 11.2600 | 11.4500 | 10.5400 | 10.7200 | 10.7200 | 42,300 |
Jun 23, 2023 | 12.0800 | 12.0800 | 11.2700 | 11.2900 | 11.2900 | 39,800 |
Jun 22, 2023 | 12.0000 | 12.2450 | 11.5500 | 12.0200 | 12.0200 | 50,900 |
Jun 21, 2023 | 12.3500 | 12.5000 | 11.7000 | 11.7100 | 11.7100 | 21,400 |
Jun 20, 2023 | 11.6800 | 12.8800 | 11.3100 | 12.7500 | 12.7500 | 80,300 |
Jun 16, 2023 | 11.6500 | 11.7450 | 11.2500 | 11.6800 | 11.6800 | 70,700 |
Jun 15, 2023 | 11.2100 | 11.9000 | 11.2000 | 11.5700 | 11.5700 | 59,900 |
Jun 14, 2023 | 10.8900 | 11.9000 | 10.8900 | 11.4900 | 11.4900 | 51,500 |
Jun 13, 2023 | 10.5700 | 11.3700 | 10.5700 | 11.2000 | 11.2000 | 76,900 |
Jun 12, 2023 | 10.7200 | 11.4300 | 10.3500 | 10.4400 | 10.4400 | 129,200 |
Jun 9, 2023 | 11.9300 | 11.9900 | 10.3900 | 10.5400 | 10.5400 | 84,700 |
Jun 8, 2023 | 12.0100 | 12.2130 | 11.0100 | 11.9200 | 11.9200 | 96,000 |
Jun 7, 2023 | 11.8000 | 12.8700 | 11.7300 | 12.0700 | 12.0700 | 49,900 |
Jun 6, 2023 | 10.9400 | 12.6700 | 10.9200 | 11.9200 | 11.9200 | 133,400 |
Jun 5, 2023 | 10.8900 | 12.0000 | 10.7200 | 11.4500 | 11.4500 | 105,400 |
Jun 2, 2023 | 9.4000 | 10.9700 | 9.3610 | 10.7000 | 10.7000 | 154,600 |
Jun 1, 2023 | 9.9200 | 10.0300 | 9.1500 | 9.4800 | 9.4800 | 126,000 |
May 31, 2023 | 10.3900 | 10.6300 | 9.5100 | 9.6000 | 9.6000 | 114,100 |
May 30, 2023 | 11.1800 | 11.5250 | 9.8600 | 10.6900 | 10.6900 | 144,900 |
May 26, 2023 | 11.5100 | 12.0800 | 10.7000 | 10.8000 | 10.8000 | 176,300 |
May 25, 2023 | 13.5700 | 14.0700 | 11.0400 | 11.6400 | 11.6400 | 415,600 |
May 24, 2023 | 15.6100 | 16.5000 | 14.0200 | 14.0750 | 14.0750 | 568,900 |
May 23, 2023 | 16.8800 | 20.6600 | 15.6300 | 16.0300 | 16.0300 | 2,554,800 |
May 22, 2023 | 13.3600 | 19.8000 | 11.7100 | 19.3800 | 19.3800 | 16,289,700 |
May 19, 2023 | 8.9800 | 9.3300 | 8.5000 | 8.8740 | 8.8740 | 50,500 |
May 18, 2023 | 7.0200 | 9.1080 | 7.0200 | 9.0000 | 9.0000 | 91,300 |
May 17, 2023 | 6.7600 | 7.1000 | 6.5500 | 7.0300 | 7.0300 | 26,900 |
May 16, 2023 | 6.5400 | 7.1000 | 6.5100 | 6.6300 | 6.6300 | 40,500 |
May 15, 2023 | 6.6600 | 7.4200 | 6.5900 | 6.7000 | 6.7000 | 63,000 |
May 12, 2023 | 7.7700 | 7.8800 | 6.2500 | 6.5850 | 6.5850 | 159,900 |
May 11, 2023 | 1:20 Stock Splits | |||||
May 11, 2023 | 9.3200 | 9.5010 | 8.1640 | 8.2700 | 8.2700 | 120,200 |
May 10, 2023 | 13.0000 | 13.5400 | 9.4000 | 10.6600 | 10.6600 | 113,020 |
May 9, 2023 | 13.8000 | 13.8000 | 12.2000 | 12.9000 | 12.9000 | 7,090 |
May 8, 2023 | 13.6600 | 13.6600 | 13.0400 | 13.2000 | 13.2000 | 3,295 |
May 5, 2023 | 13.0000 | 13.4000 | 12.9400 | 13.0200 | 13.0200 | 4,420 |
May 4, 2023 | 13.0000 | 13.5000 | 12.9400 | 13.1000 | 13.1000 | 2,920 |
May 3, 2023 | 13.4000 | 13.6200 | 12.3200 | 12.9400 | 12.9400 | 12,025 |
May 2, 2023 | 13.4000 | 14.1600 | 13.4000 | 13.4400 | 13.4400 | 4,055 |
May 1, 2023 | 13.5000 | 14.6000 | 13.3200 | 13.7000 | 13.7000 | 6,040 |
Apr 28, 2023 | 14.0000 | 14.4200 | 13.7000 | 13.9200 | 13.9200 | 3,680 |
Apr 27, 2023 | 13.6000 | 13.8000 | 13.3400 | 13.5200 | 13.5200 | 6,275 |
Apr 26, 2023 | 13.6000 | 14.3200 | 13.6000 | 13.6000 | 13.6000 | 4,320 |
Apr 25, 2023 | 14.0800 | 15.0000 | 13.9200 | 14.0000 | 14.0000 | 3,515 |
Apr 24, 2023 | 14.4000 | 14.6200 | 13.6000 | 13.9200 | 13.9200 | 2,850 |
Related Tickers
ABEO Abeona Therapeutics Inc.
3.2500
-4.69%
PHIO Phio Pharmaceuticals Corp.
0.6710
-4.20%
AUPH Aurinia Pharmaceuticals Inc.
5.09
0.00%
VAXX Vaxxinity, Inc.
0.1653
-17.01%
NKGN NKGen Biotech, Inc.
1.8300
-1.09%
MRNS Marinus Pharmaceuticals, Inc.
1.4288
-0.78%
SAGE Sage Therapeutics, Inc.
14.17
+9.38%
BNTC Benitec Biopharma Inc.
6.72
-2.04%
ASLN ASLAN Pharmaceuticals Limited
0.4685
+0.75%
WINT Windtree Therapeutics, Inc.
5.00
-9.41%