Hepion Pharmaceuticals Inc (HEPA) Historical Stock Data

0.69 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, HEPA is up 3.02% a day on average. There have been 19 days where Hepion Pharmaceuticals Inc closed green and 11 days where HEPA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.62	0.64	↑$0.02 (3.24%)	0.61	0.67	22.81K
2024-11-06	0.63	0.64	↑$0.01 (1.75%)	0.60	0.67	15.52K
2024-11-05	0.60	0.64	↑$0.04 (7.47%)	0.60	0.67	22.05K
2024-11-04	0.63	0.63	↑$0.00 (0.40%)	0.63	0.67	14.39K
2024-11-01	0.64	0.65	↑$0.01 (1.56%)	0.60	0.68	18.91K
2024-10-31	0.64	0.66	↑$0.02 (2.82%)	0.64	0.68	11.45K
2024-10-30	0.64	0.67	↑$0.03 (4.06%)	0.64	0.68	18.67K
2024-10-29	0.69	0.65	↓$0.04 (-5.66%)	0.65	0.69	34.35K
2024-10-28	0.70	0.66	↓$0.04 (-5.44%)	0.64	0.70	15.76K
2024-10-25	0.70	0.70	↑$0.00 (0.43%)	0.65	0.72	87.17K
2024-10-24	0.73	0.73	↓$0.00 (-0.26%)	0.65	0.73	71.63K
2024-10-23	0.67	0.65	↓$0.02 (-2.73%)	0.65	0.70	56.76K
2024-10-22	0.74	0.69	↓$0.05 (-6.21%)	0.65	0.79	95.26K
2024-10-21	0.74	0.75	↑$0.01 (1.78%)	0.70	0.83	95.25K
2024-10-18	0.68	0.82	↑$0.14 (20.72%)	0.68	0.84	246.48K
2024-10-17	0.60	0.75	↑$0.15 (24.83%)	0.56	0.89	722.91K
2024-10-16	0.56	0.60	↑$0.04 (7.14%)	0.56	0.60	22.72K
2024-10-15	0.57	0.57	↓$0.00 (-0.14%)	0.57	0.59	6.79K
2024-10-14	0.58	0.58	↓$0.01 (-1.15%)	0.57	0.60	16.55K
2024-10-11	0.57	0.58	↑$0.01 (1.87%)	0.57	0.60	16.41K
2024-10-10	0.62	0.60	↓$0.02 (-3.42%)	0.58	0.62	47.37K