Hepion Pharmaceuticals Inc (HEPA) Historical Stock Data

0.49 ↓0.04 (-7.37%)

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

Historical Data

In the past 30 trading days, HEPA is up 1.48% a day on average. There have been 15 days where Hepion Pharmaceuticals Inc closed green and 15 days where HEPA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.50	0.49	↓$0.01 (-2.00%)	0.48	0.53	48.09K
2024-12-19	0.55	0.53	↓$0.02 (-3.82%)	0.50	0.55	6.68K
2024-12-18	0.56	0.56	↑$0.00 (0.00%)	0.55	0.60	29.15K
2024-12-17	0.52	0.52	↑$0.01 (1.51%)	0.51	0.56	21.87K
2024-12-16	0.58	0.53	↓$0.05 (-8.60%)	0.48	0.58	41.35K
2024-12-13	0.57	0.59	↑$0.02 (3.78%)	0.57	0.63	18.60K
2024-12-12	0.60	0.62	↑$0.02 (3.63%)	0.55	0.63	15.27K
2024-12-11	0.49	0.59	↑$0.10 (19.39%)	0.48	0.60	94.63K
2024-12-10	0.61	0.63	↑$0.02 (3.28%)	0.61	0.64	12.01K
2024-12-09	0.61	0.61	↓$0.01 (-0.82%)	0.60	0.66	60.71K
2024-12-06	0.63	0.62	↓$0.01 (-1.34%)	0.61	0.63	11.67K
2024-12-05	0.62	0.63	↑$0.01 (1.61%)	0.60	0.63	41.90K
2024-12-04	0.60	0.63	↑$0.03 (4.67%)	0.60	0.66	11.85K
2024-12-03	0.62	0.60	↓$0.02 (-3.08%)	0.60	0.65	24.05K
2024-12-02	0.66	0.63	↓$0.03 (-4.55%)	0.62	0.68	45.60K
2024-11-29	0.62	0.67	↑$0.05 (7.74%)	0.62	0.70	9.82K
2024-11-27	0.67	0.64	↓$0.03 (-3.75%)	0.62	0.70	22.28K
2024-11-26	0.68	0.67	↓$0.01 (-1.90%)	0.66	0.70	15.46K
2024-11-25	0.69	0.68	↓$0.01 (-1.01%)	0.66	0.70	14.92K
2024-11-22	0.71	0.66	↓$0.05 (-6.41%)	0.66	0.71	23.07K
2024-11-21	0.70	0.69	↓$0.01 (-1.43%)	0.68	0.72	13.67K
2024-11-20	0.69	0.69	↑$0.01 (0.77%)	0.66	0.74	40.32K
2024-11-19	0.70	0.69	↓$0.01 (-0.86%)	0.66	0.70	27.84K
2024-11-18	0.59	0.69	↑$0.10 (16.54%)	0.59	0.69	41.14K
2024-11-15	0.64	0.68	↑$0.04 (6.88%)	0.62	0.68	57.50K
2024-11-14	0.62	0.67	↑$0.04 (7.21%)	0.62	0.67	6.90K
2024-11-13	0.63	0.65	↑$0.02 (2.46%)	0.62	0.67	47.74K
2024-11-12	0.63	0.63	↓$0.00 (-0.05%)	0.63	0.67	34.66K
2024-11-11	0.62	0.67	↑$0.05 (7.69%)	0.62	0.67	33.29K
2024-11-08	0.64	0.62	↓$0.02 (-3.03%)	0.62	0.67	19.23K