Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0688
+0.0030 (4.54%)
At close: Oct 3, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20250.080.080.060.070.07-16.28%29,620
Aug 12, 20250.060.080.060.080.0829.35%24,954
Aug 11, 20250.060.070.060.060.06-5.93%20,512
Aug 8, 20250.060.080.060.060.0610.90%118,925
Aug 7, 20250.050.080.050.060.0643.78%188,431
Aug 6, 20250.040.050.040.040.040.25%293,221
Aug 5, 20250.040.040.040.040.04-4.52%152,872
Aug 4, 20250.030.040.030.040.04-2.10%235,599
Aug 1, 20250.040.040.030.040.042.14%399,908
Jul 31, 20250.050.050.040.040.040.96%177,966
Jul 30, 20250.050.050.040.040.04-12.97%179,068
Jul 29, 20250.060.070.050.050.05-10.65%106,098
Jul 28, 20250.060.070.050.050.05-12.15%126,513
Jul 25, 20250.060.070.050.060.061.50%73,556