Hepion Pharmaceuticals Inc (HEPA) Historical Stock Data

0.32 ↓0.02 (-6.09%)

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

Historical Data

In the past 30 trading days, HEPA is down -1.36% a day on average. There have been 14 days where Hepion Pharmaceuticals Inc closed green and 16 days where HEPA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-20	0.82	0.83	↑$0.01 (1.10%)	0.78	0.89	4.95M
2025-03-19	0.75	0.82	↑$0.07 (9.95%)	0.71	0.84	5.90M
2025-03-18	0.80	0.78	↓$0.02 (-2.25%)	0.67	0.90	6.38M
2025-03-17	0.02	0.02	↓$0.00 (-6.73%)	0.02	0.02	83.15M
2025-03-14	0.03	0.02	↓$0.01 (-18.73%)	0.02	0.03	159.74M
2025-03-13	0.04	0.04	↑$0.00 (2.72%)	0.04	0.04	55.52M
2025-03-12	0.05	0.05	↓$0.00 (-4.31%)	0.05	0.05	80.43M
2025-03-11	0.07	0.08	↑$0.01 (16.67%)	0.07	0.10	71.10M
2025-03-10	0.08	0.07	↓$0.01 (-7.31%)	0.07	0.08	6M
2025-03-07	0.09	0.09	↓$0.00 (-0.70%)	0.08	0.09	8.40M