Hepion Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	0.05	0.05	0.04	0.04	0.04	3.96%	104,012
Jun 3, 2025	0.04	0.05	0.04	0.04	0.04	0.50%	99,581
Jun 2, 2025	0.06	0.06	0.04	0.04	0.04	-27.04%	465,035
May 30, 2025	0.06	0.07	0.06	0.06	0.06	-8.17%	65,830
May 29, 2025	0.05	0.07	0.05	0.06	0.06	-7.69%	49,682
May 28, 2025	0.07	0.08	0.05	0.07	0.07	-8.45%	234,486
May 27, 2025	0.07	0.08	0.07	0.07	0.07	-7.31%	62,452
May 23, 2025	0.07	0.08	0.07	0.08	0.08	-5.43%	148,859
May 22, 2025	0.08	0.08	0.07	0.08	0.08	4.92%	105,228
May 21, 2025	0.08	0.08	0.07	0.08	0.08	-4.69%	201,794
May 20, 2025	0.09	0.10	0.07	0.08	0.08	-16.15%	319,726
May 19, 2025	0.12	0.13	0.09	0.10	0.10	-12.42%	214,398
May 16, 2025	0.12	0.14	0.11	0.11	0.11	-12.81%	245,558
May 15, 2025	0.13	0.14	0.12	0.13	0.13	4.12%	232,422
May 14, 2025	0.14	0.14	0.12	0.12	0.12	-10.00%	337,333
May 13, 2025	0.15	0.22	0.11	0.14	0.14	-57.55%	1,907,517
May 12, 2025	0.39	0.41	0.31	0.32	0.32	-18.79%	4,368,896
May 9, 2025	0.40	0.42	0.39	0.39	0.39	-0.61%	906,273
May 8, 2025	0.38	0.43	0.37	0.39	0.39	1.03%	2,216,675
May 7, 2025	0.33	0.49	0.31	0.39	0.39	20.41%	20,712,481
May 6, 2025	0.30	0.37	0.30	0.32	0.32	8.87%	3,461,627
May 5, 2025	0.28	0.34	0.27	0.30	0.30	4.53%	2,902,925
May 2, 2025	0.30	0.45	0.28	0.28	0.28	-2.57%	20,383,099
May 1, 2025	0.28	0.30	0.27	0.29	0.29	0.93%	700,686
Apr 30, 2025	0.28	0.30	0.27	0.29	0.29	-1.40%	719,213
Apr 29, 2025	0.28	0.35	0.28	0.29	0.29	1.42%	2,661,325
Apr 28, 2025	0.29	0.30	0.28	0.29	0.29	0.66%	359,315
Apr 25, 2025	0.29	0.31	0.28	0.29	0.29	-0.86%	546,298
Apr 24, 2025	0.28	0.31	0.27	0.29	0.29	2.11%	761,107
Apr 23, 2025	0.28	0.30	0.26	0.28	0.28	1.39%	1,239,068
Apr 22, 2025	0.26	0.31	0.25	0.28	0.28	3.74%	1,095,601
Apr 21, 2025	0.30	0.30	0.27	0.27	0.27	-16.18%	1,196,860
Apr 17, 2025	0.34	0.35	0.31	0.32	0.32	-6.09%	1,262,999
Apr 16, 2025	0.34	0.37	0.34	0.34	0.34	-2.00%	1,047,857
Apr 15, 2025	0.37	0.38	0.34	0.35	0.35	-9.07%	1,274,019
Apr 14, 2025	0.42	0.43	0.37	0.38	0.38	-8.79%	2,749,490
Apr 11, 2025	0.42	0.62	0.40	0.42	0.42	-2.11%	23,794,824
Apr 10, 2025	0.42	0.46	0.42	0.43	0.43	-11.62%	3,151,297
Apr 9, 2025	0.45	0.75	0.41	0.49	0.49	18.98%	84,590,454
Apr 8, 2025	0.42	0.46	0.40	0.41	0.41	-6.82%	1,179,647
Apr 7, 2025	0.45	0.46	0.39	0.44	0.44	-4.37%	1,360,600
Apr 4, 2025	0.46	0.47	0.42	0.46	0.46	-4.90%	1,068,918
Apr 3, 2025	0.46	0.51	0.42	0.48	0.48	1.21%	2,450,500
Apr 2, 2025	0.59	0.70	0.46	0.48	0.48	-1.44%	13,107,374
Apr 1, 2025	0.43	0.99	0.43	0.49	0.49	12.82%	51,397,182
Mar 31, 2025	0.42	0.46	0.40	0.43	0.43	-10.44%	624,132
Mar 28, 2025	0.57	0.60	0.47	0.48	0.48	-21.31%	1,451,685
Mar 27, 2025	0.61	0.65	0.58	0.61	0.61	-10.95%	1,577,371
Mar 26, 2025	0.64	0.70	0.57	0.69	0.69	-3.93%	2,615,019
Mar 25, 2025	0.72	0.74	0.55	0.71	0.71	-3.91%	3,321,051