Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0720
+0.0038 (5.64%)
At close: Oct 24, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.090.090.070.070.075.57%30,183
Oct 23, 20250.070.080.070.070.075.90%17,809
Oct 22, 20250.060.090.060.060.06-17.86%19,570
Oct 21, 20250.080.090.060.080.0821.74%51,867
Oct 20, 20250.070.080.060.060.06-9.30%37,964
Oct 17, 20250.080.090.060.070.07-10.13%12,633
Oct 16, 20250.080.080.060.080.08-7.06%23,024
Oct 15, 20250.070.090.060.090.0931.99%34,533
Oct 14, 20250.060.090.060.060.06-19.50%10,600
Oct 13, 20250.060.090.060.080.081.27%14,567
Oct 9, 20250.080.080.070.080.080.89%33,235
Oct 8, 20250.080.090.070.080.0821.40%58,889
Oct 7, 20250.090.090.060.060.06-28.33%83,484
Oct 6, 20250.070.090.060.090.0930.81%28,720
Oct 3, 20250.060.070.060.070.074.56%1,057
Oct 2, 20250.060.100.050.070.0743.04%300,106
Oct 1, 20250.050.050.050.050.05-8.00%2,406
Sep 30, 20250.060.060.050.050.05-1.19%13,212
Sep 29, 20250.050.050.050.050.05-8.00%6,252
Sep 26, 20250.060.070.060.060.0615.55%41,248
Sep 25, 20250.050.050.050.050.05-10.19%2,912
Sep 24, 20250.060.060.050.050.05-11.67%183,079
Sep 23, 20250.060.070.060.060.069.49%116,453
Sep 22, 20250.060.060.050.050.05-1.26%10,291
Sep 19, 20250.060.060.060.060.06-1.77%1,352
Sep 18, 20250.060.060.060.060.06-5.83%4,717
Sep 17, 20250.060.060.060.060.068.70%45,262
Sep 16, 20250.060.060.060.060.060.36%31,743
Sep 15, 20250.060.060.060.060.06-0.90%5,606
Sep 12, 20250.060.060.060.060.06-4,517
Sep 11, 20250.070.070.060.060.06-29.03%72,545
Sep 10, 20250.080.080.080.080.0814.83%11,776
Sep 9, 20250.070.080.070.070.070.89%54,071
Sep 8, 20250.070.080.070.070.07-13.46%35,973
Sep 5, 20250.080.080.070.080.0817.65%80,632
Sep 4, 20250.070.070.070.070.070.45%53,806
Sep 3, 20250.070.070.070.070.070.61%27,355
Sep 2, 20250.070.070.070.070.07-1.65%7,321
Aug 29, 20250.080.080.070.070.07-17.14%36,073
Aug 28, 20250.060.080.060.080.0825.59%30,763
Aug 27, 20250.070.080.060.060.06-2.29%283,965
Aug 26, 20250.050.070.050.070.0713.30%55,121
Aug 25, 20250.050.070.050.060.065.46%86,327
Aug 22, 20250.060.060.050.050.05-4.52%79,733
Aug 21, 20250.050.060.050.060.069.94%84,867
Aug 20, 20250.070.070.050.050.05-8.25%73,718
Aug 19, 20250.060.060.060.060.06-12.04%30,072
Aug 18, 20250.050.070.050.060.062.86%25,893
Aug 15, 20250.070.080.060.060.065.00%32,774
Aug 14, 20250.070.080.060.060.06-8.12%45,457