Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0780
+0.0117 (17.65%)
At close: Sep 5, 2025
Hepion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 17.65% | 80,632 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.45% | 53,806 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.61% | 27,355 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.65% | 7,321 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -17.14% | 36,073 |
| Aug 28, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 25.59% | 30,763 |
| Aug 27, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -2.29% | 283,965 |
| Aug 26, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 13.30% | 55,121 |
| Aug 25, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 5.46% | 86,327 |
| Aug 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.52% | 79,733 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.94% | 84,867 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -8.25% | 73,718 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -12.04% | 30,072 |
| Aug 18, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 2.86% | 25,893 |
| Aug 15, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | 5.00% | 32,774 |
| Aug 14, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -8.12% | 45,457 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -16.28% | 29,620 |
| Aug 12, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 29.35% | 24,954 |
| Aug 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.93% | 20,512 |
| Aug 8, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 10.90% | 118,925 |
| Aug 7, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 43.78% | 188,431 |
| Aug 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.25% | 293,221 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.52% | 152,872 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.10% | 235,599 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.14% | 399,908 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.96% | 177,966 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.97% | 179,068 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -10.65% | 106,098 |
| Jul 28, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -12.15% | 126,513 |
| Jul 25, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 1.50% | 73,556 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 54,780 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 28.00% | 118,982 |
| Jul 22, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -10.71% | 223,582 |
| Jul 21, 2025 | 0.04 | 0.25 | 0.04 | 0.06 | 0.06 | 32.39% | 4,683,087 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.76% | 242,442 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 16.00% | 108,443 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.36% | 833,166 |
| Jul 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -6.40% | 167,732 |
| Jul 14, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -14.00% | 197,977 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 25,447 |
| Jul 10, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.84% | 18,947 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -13.17% | 181,807 |
| Jul 8, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -16.67% | 284,848 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 6.67% | 14,092 |
| Jul 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.44% | 82,816 |
| Jul 2, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.44% | 49,244 |
| Jul 1, 2025 | 0.07 | 0.10 | 0.06 | 0.07 | 0.07 | -14.88% | 475,968 |
| Jun 30, 2025 | 0.07 | 0.11 | 0.07 | 0.08 | 0.08 | 13.96% | 55,421 |
| Jun 27, 2025 | 0.08 | 0.10 | 0.07 | 0.07 | 0.07 | -6.40% | 97,641 |
| Jun 26, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -3.72% | 29,760 |