Mercados españoles abiertos en 8 hrs 42 min

Hepion Pharmaceuticals, Inc. (HEPA)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,0201-0,0599 (-5,55%)
Al cierre: 04:00PM EDT
1,0500 +0,03 (+2,93%)
Después del cierre: 07:26PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,07001,07001,02001,02001,020021.400
27 jun 20241,09001,11001,05001,10001,10008000
26 jun 20241,08001,09001,02001,06001,06005000
25 jun 20241,05001,10000,99201,10001,100032.400
24 jun 20240,99001,07000,99001,07001,070052.900
21 jun 20241,00001,07000,98001,01501,015034.100
20 jun 20241,06001,06000,95001,02001,020030.700
18 jun 20241,09001,09001,01001,06001,060018.100
17 jun 20241,15001,18000,90001,03001,030057.500
14 jun 20241,16001,18001,07001,10901,109015.500
13 jun 20241,18001,19501,10401,19001,190021.400
12 jun 20241,22001,22001,16001,18001,180010.600
11 jun 20241,08001,21001,08001,18001,180015.400
10 jun 20241,06001,20001,05001,10001,100018.300
07 jun 20241,09001,16001,08001,10001,100023.000
06 jun 20241,18001,18001,06001,09501,095014.100
05 jun 20241,28701,28701,07001,16501,165024.500
04 jun 20241,16001,22001,15001,22001,22005500
03 jun 20241,32001,32001,15601,16001,160025.100
31 may 20241,27001,29001,22501,26001,260016.300
30 may 20241,20001,36001,15101,24001,240078.700
29 may 20241,12001,20001,12001,20001,200023.600
28 may 20241,10001,17001,07001,15001,150017.200
24 may 20241,19001,19001,06001,12001,120043.600
23 may 20241,15001,20001,12001,14001,140018.700
22 may 20241,17001,28001,13001,17001,170028.800
21 may 20241,17001,26901,17001,17001,170017.700
20 may 20241,29001,30001,15001,17001,170033.400
17 may 20241,19501,35001,19501,30001,300028.700
16 may 20241,12001,25201,12001,24001,240032.100
15 may 20241,32001,32001,11501,15001,150081.100
14 may 20241,18001,31001,18001,29001,290049.400
13 may 20241,26001,26001,18001,21001,210035.400
10 may 20241,29001,38001,19301,26001,260089.400
09 may 20241,30801,40001,30001,31001,310015.100
08 may 20241,39001,55001,30001,31001,310078.000
07 may 20241,37001,44001,30001,37001,370012.900
06 may 20241,50001,54001,38001,38001,380034.400
03 may 20241,49501,59001,46001,46001,460032.600
02 may 20241,45001,54601,37001,52001,520041.700
01 may 20241,34001,40001,34001,36001,36006100
30 abr 20241,37001,41001,33001,36501,36509100
29 abr 20241,35001,44001,34101,37001,370020.200
26 abr 20241,27001,44001,27001,37001,370039.600
25 abr 20241,30001,35001,27001,29001,290023.100
24 abr 20241,52001,54001,30001,32001,320037.500
23 abr 20241,38001,52401,29001,49001,490070.700
22 abr 20241,22001,60001,22001,41001,4100322.200
19 abr 20242,13002,20002,01002,01002,010034.000
18 abr 20242,10002,21002,04002,11202,112029.900
17 abr 20242,05102,21002,00002,13002,130021.500
16 abr 20242,14002,24002,04002,04002,040025.700
15 abr 20242,24002,35002,16002,18002,180010.000
12 abr 20242,22002,30002,18002,19002,190016.900
11 abr 20242,35402,35402,08002,23002,230034.500
10 abr 20242,46002,46002,22002,28002,280035.100
09 abr 20242,52002,56002,38002,44002,440017.700
08 abr 20242,49002,61002,47002,56002,560016.200
05 abr 20242,61002,64002,48502,52002,520030.000
04 abr 20242,55002,90002,41002,64002,6400122.300
03 abr 20242,24502,56002,24502,56002,560045.500
02 abr 20242,39002,39002,22002,29002,290026.600
01 abr 20242,44002,45002,31002,36002,360039.600
28 mar 20242,47002,52802,42002,49002,490021.300
27 mar 20242,30002,56002,22002,50002,500051.700
26 mar 20242,25002,41002,25002,32002,320032.800
25 mar 20242,28002,36902,21002,25002,25008400
22 mar 20242,32002,41502,05002,35002,350025.900
21 mar 20242,21202,34002,20002,32002,320014.600
20 mar 20242,11002,35002,05002,34002,340012.500
19 mar 20242,20002,29002,07002,13002,130024.800
18 mar 20242,07002,21002,07002,18002,180045.800
15 mar 20242,20002,36001,96002,26002,260040.700
14 mar 20242,07002,31401,89002,04002,040050.400
13 mar 20242,12002,44002,02002,09002,090074.600
12 mar 20242,23002,24302,08002,18002,180028.700
11 mar 20242,30002,38002,15002,24002,240025.300
08 mar 20242,55002,55002,25002,35002,350045.600
07 mar 20242,43002,43002,22002,26002,260028.300
06 mar 20242,57002,68002,16002,29002,2900107.200
05 mar 20242,83002,92502,52002,60002,600060.900
04 mar 20243,00003,24002,83002,83002,830052.200
01 mar 20243,18003,33003,00003,17003,170093.800
29 feb 20242,79003,10002,75602,97002,970070.900
28 feb 20242,42002,82002,33602,76002,7600109.800
27 feb 20242,42002,48002,28002,39002,390057.400
26 feb 20242,42002,59002,26002,34002,340045.200
23 feb 20242,45002,59202,30002,42002,420099.900
22 feb 20242,28002,60002,17002,45002,450075.200
21 feb 20242,47002,47002,06002,27002,270053.900
20 feb 20243,05003,05002,33002,48002,480054.700
16 feb 20242,29003,49002,04002,56002,5600427.100
15 feb 20241,94002,95001,93002,70002,7000625.300
14 feb 20241,82002,07001,82001,98001,9800148.400
13 feb 20241,53002,27001,53001,82001,8200471.500
12 feb 20241,56001,58501,50001,52001,520044.000
09 feb 20241,50001,61001,49001,52001,520049.800
08 feb 20241,56001,61001,51101,51101,5110110.200
07 feb 20241,59001,59001,51401,56001,560036.100
06 feb 20241,68001,70001,50001,58001,5800143.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...