Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0600
0.00 (0.00%)
At close: Dec 30, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20250.060.080.060.060.06-19,305
Dec 29, 20250.060.080.060.060.06-16.67%16,077
Dec 26, 20250.070.070.060.070.0710.77%45,733
Dec 24, 20250.070.070.070.070.07-45,014
Dec 23, 20250.070.070.070.070.07-6,209
Dec 22, 20250.070.070.070.070.07-5.80%39,096
Dec 19, 20250.070.070.070.070.07-2.82%8,799
Dec 18, 20250.080.080.070.070.075.97%1,369
Dec 17, 20250.070.070.070.070.07-4.29%584
Dec 16, 20250.070.070.070.070.07-12.50%10,648
Dec 15, 20250.080.080.070.080.0815.94%13,582
Dec 12, 20250.080.080.070.070.073.14%32,945
Dec 11, 20250.070.090.070.070.07-16.38%14,905
Dec 10, 20250.070.080.070.080.0814.29%20,259
Dec 9, 20250.060.070.060.070.0711.46%4,274
Dec 8, 20250.080.080.060.060.06-22.37%2,886
Dec 5, 20250.060.080.060.080.0834.39%19,327
Dec 4, 20250.060.060.060.060.06-24.75%4,491
Dec 3, 20250.060.080.060.080.08-5,276
Dec 2, 20250.070.080.070.080.087.38%7,794
Dec 1, 20250.080.080.060.070.0714.62%13,306
Nov 28, 20250.070.070.070.070.077.97%13,317
Nov 26, 20250.060.080.060.060.06-7.38%16,038
Nov 25, 20250.090.090.060.070.07-2.26%11,017
Nov 24, 20250.070.070.070.070.07-21.67%12,777
Nov 21, 20250.090.090.080.080.0819.58%37,580
Nov 20, 20250.070.070.070.070.07-0.70%23,734
Nov 19, 20250.070.080.070.070.07-1.52%15,942
Nov 18, 20250.070.090.070.070.072.25%46,993
Nov 17, 20250.070.070.070.070.070.57%18,348
Nov 14, 20250.090.090.070.070.07-1.94%9,862
Nov 13, 20250.070.070.060.070.076.82%5,219
Nov 11, 20250.090.090.070.070.07-8.92%15,210
Nov 10, 20250.070.080.070.070.077.25%17,395
Nov 7, 20250.090.090.070.070.07-18.82%19,019
Nov 6, 20250.070.090.070.090.0921.43%49,993
Nov 5, 20250.070.090.060.070.070.72%54,360
Nov 4, 20250.070.070.060.070.07-21.91%7,705
Nov 3, 20250.080.090.060.090.0933.03%81,840
Oct 31, 20250.060.080.060.070.071.52%17,339
Oct 30, 20250.080.080.060.070.07-8.47%5,739
Oct 29, 20250.080.080.060.070.0710.77%14,322
Oct 28, 20250.090.090.070.070.070.78%26,199
Oct 27, 20250.090.090.060.060.06-10.42%10,518
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