Hepion Pharmaceuticals Inc (HEPA) Historical Stock Data

0.28 ↓0.01 (-2.57%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HEPA is down -0.69% a day on average. There have been 17 days where Hepion Pharmaceuticals Inc closed green and 13 days where HEPA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-02	0.30	0.28	↓$0.01 (-4.18%)	0.28	0.45	20.37M
2025-05-01	0.28	0.29	↑$0.01 (4.32%)	0.27	0.30	700.58K
2025-04-30	0.28	0.29	↑$0.01 (2.62%)	0.27	0.30	718.28K
2025-04-29	0.28	0.29	↑$0.01 (4.19%)	0.28	0.35	2.66M
2025-04-28	0.29	0.29	↑$0.00 (0.59%)	0.28	0.30	348.07K
2025-04-25	0.29	0.29	↓$0.00 (-1.07%)	0.28	0.31	546.30K
2025-04-24	0.28	0.29	↑$0.01 (5.26%)	0.27	0.31	761K
2025-04-23	0.28	0.28	↑$0.00 (1.07%)	0.26	0.30	1.24M
2025-04-22	0.26	0.28	↑$0.02 (7.07%)	0.25	0.31	1.07M
2025-04-21	0.30	0.27	↓$0.03 (-9.40%)	0.27	0.30	1.19M
2025-04-17	0.34	0.32	↓$0.02 (-5.26%)	0.31	0.35	1.26M
2025-04-16	0.34	0.34	↑$0.00 (0.47%)	0.34	0.37	1.04M
2025-04-15	0.37	0.35	↓$0.02 (-4.63%)	0.34	0.38	1.27M
2025-04-14	0.42	0.38	↓$0.04 (-8.79%)	0.37	0.43	2.74M
2025-04-11	0.42	0.42	↓$0.00 (-0.17%)	0.40	0.62	23.78M
2025-04-10	0.42	0.43	↑$0.01 (2.64%)	0.42	0.46	3.13M
2025-04-09	0.45	0.49	↑$0.04 (8.40%)	0.41	0.75	84.48M
2025-04-08	0.42	0.41	↓$0.01 (-2.50%)	0.40	0.46	1.17M
2025-04-07	0.45	0.44	↓$0.01 (-2.87%)	0.39	0.46	1.36M
2025-04-04	0.46	0.46	↑$0.00 (0.02%)	0.42	0.47	1.06M
2025-04-03	0.46	0.48	↑$0.02 (4.27%)	0.42	0.51	2.41M
2025-04-02	0.59	0.48	↓$0.11 (-18.98%)	0.46	0.70	13.05M
2025-04-01	0.43	0.49	↑$0.05 (12.76%)	0.43	0.99	51.32M
2025-03-31	0.42	0.43	↑$0.01 (1.78%)	0.40	0.46	618.48K
2025-03-28	0.57	0.48	↓$0.09 (-15.79%)	0.47	0.60	1.45M
2025-03-27	0.61	0.61	↑$0.00 (0.00%)	0.58	0.65	1.57M
2025-03-26	0.64	0.69	↑$0.05 (7.33%)	0.57	0.70	2.59M
2025-03-25	0.72	0.71	↓$0.01 (-1.64%)	0.55	0.74	3.30M
2025-03-24	0.83	0.74	↓$0.09 (-10.60%)	0.73	0.85	2.52M
2025-03-21	0.78	0.80	↑$0.02 (2.45%)	0.72	0.83	2.85M