Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0675
-0.0003 (-0.37%)
At close: Jul 3, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.060.070.060.070.07-0.44%82,816
Jul 2, 20250.060.070.060.070.07-0.44%49,244
Jul 1, 20250.070.100.060.070.07-14.88%475,968
Jun 30, 20250.070.110.070.080.0813.96%55,421
Jun 27, 20250.080.100.070.070.07-6.40%97,641
Jun 26, 20250.070.090.070.080.08-3.72%29,760
Jun 25, 20250.070.080.060.080.08-1.02%106,693
Jun 24, 20250.070.090.070.080.086.64%10,954
Jun 23, 20250.080.080.070.070.07-7.75%1,333
Jun 20, 20250.090.100.070.080.08-9.09%27,497
Jun 18, 20250.090.090.070.090.098.91%166,826
Jun 17, 20250.090.090.070.080.084.53%52,117
Jun 16, 20250.080.090.070.080.0810.27%140,258
Jun 13, 20250.050.080.050.070.0718.81%317,295
Jun 12, 20250.070.070.050.060.06-15.59%279,655
Jun 11, 20250.080.080.070.070.07-3.19%93,799
Jun 10, 20250.080.080.070.070.0714.60%133,495
Jun 9, 20250.060.080.050.060.0610.33%291,525
Jun 6, 20250.050.060.040.060.0634.35%100,004
Jun 5, 20250.040.050.040.040.041.19%38,214
Jun 4, 20250.050.050.040.040.043.96%104,012
Jun 3, 20250.040.050.040.040.040.50%99,581
Jun 2, 20250.060.060.040.040.04-27.04%465,035
May 30, 20250.060.070.060.060.06-8.17%65,830
May 29, 20250.050.070.050.060.06-7.69%49,682
May 28, 20250.070.080.050.070.07-8.45%234,486
May 27, 20250.070.080.070.070.07-7.31%62,452
May 23, 20250.070.080.070.080.08-5.43%148,859
May 22, 20250.080.080.070.080.084.92%105,228
May 21, 20250.080.080.070.080.08-4.69%201,794
May 20, 20250.090.100.070.080.08-16.15%319,726
May 19, 20250.120.130.090.100.10-12.42%214,398
May 16, 20250.120.140.110.110.11-12.81%245,558
May 15, 20250.130.140.120.130.134.12%232,422
May 14, 20250.140.140.120.120.12-10.00%337,333
May 13, 20250.150.220.110.140.14-57.55%1,907,517
May 12, 20250.390.410.310.320.32-18.79%4,368,896
May 9, 20250.400.420.390.390.39-0.61%906,273
May 8, 20250.380.430.370.390.391.03%2,216,675
May 7, 20250.330.490.310.390.3920.41%20,712,481
May 6, 20250.300.370.300.320.328.87%3,461,627
May 5, 20250.280.340.270.300.304.53%2,902,925
May 2, 20250.300.450.280.280.28-2.57%20,383,099
May 1, 20250.280.300.270.290.290.93%700,686
Apr 30, 20250.280.300.270.290.29-1.40%719,213
Apr 29, 20250.280.350.280.290.291.42%2,661,325
Apr 28, 20250.290.300.280.290.290.66%359,315
Apr 25, 20250.290.310.280.290.29-0.86%546,298
Apr 24, 20250.280.310.270.290.292.11%761,107
Apr 23, 20250.280.300.260.280.281.39%1,239,068