Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.1310
+0.0087 (7.14%)
Nov 9, 2026, 3:26 PM EST

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20260.120.130.110.130.137.14%163
Nov 6, 20260.140.140.100.120.126.33%69,270
Nov 5, 20260.140.140.120.120.12-14.81%166,592
Nov 4, 20260.140.140.130.140.14-6.25%98,398
Nov 3, 20260.150.150.140.140.14-7.10%730
Nov 2, 20260.180.180.160.160.16-13.89%20,276
Oct 30, 20260.190.210.160.180.1828.57%56,253
Oct 29, 20260.140.220.140.140.14-6.67%100,503
Oct 28, 20260.130.150.120.150.158.45%23,733
Oct 27, 20260.130.140.130.140.145.42%745
Oct 26, 20260.130.130.130.130.13-6.29%2,378
Oct 23, 20260.150.160.140.140.143.70%51,798
Oct 22, 20260.130.140.130.140.149.98%48,281
Oct 21, 20260.120.130.120.120.122.29%5,127
Oct 20, 20260.130.140.120.120.1217.53%18,202
Oct 19, 20260.100.110.100.100.10-1.45%18,258
Oct 16, 20260.110.110.090.100.105.50%1,066
Oct 15, 20260.090.100.090.100.107.73%4,148
Oct 14, 20260.120.120.080.090.0949.43%10,365
Oct 13, 20260.120.130.060.060.06-50.61%72,118
Oct 12, 20260.120.130.120.120.122.92%20,088
Oct 9, 20260.120.120.120.120.12-4.00%17,081
Oct 8, 20260.090.130.090.130.134.17%24,862
Oct 6, 20260.100.120.100.120.1220.00%21,616
Oct 5, 20260.100.100.100.100.1023.46%202
Oct 2, 20260.100.100.080.080.08-19.00%26,491
Oct 1, 20260.120.120.100.100.10-11.92%34,797
Sep 30, 20260.100.110.100.110.113.21%18,204
Sep 29, 20260.070.120.070.110.1137.50%93,694
Sep 28, 20260.080.080.080.080.08-8.47%17,859
Sep 25, 20260.080.100.050.090.0914.83%386,400
Sep 24, 20260.080.080.080.080.0820.81%1,060
Sep 23, 20260.070.080.060.060.06-20.25%52,596
Sep 22, 20260.070.080.070.080.08-1.00%2,184
Sep 21, 20260.060.080.060.080.083.77%16,521
Sep 18, 20260.080.080.080.080.087.18%5,105
Sep 17, 20260.070.080.070.070.073.68%3,908
Sep 16, 20260.060.070.060.070.07-12.41%2,711
Sep 14, 20260.070.080.070.080.0811.90%4,009
Sep 11, 20260.060.070.060.070.07-5.87%90,253
Sep 10, 20260.070.080.060.080.0831.58%39,326
Sep 9, 20260.080.080.060.060.06-35.23%8,407
Sep 8, 20260.080.090.060.090.09-37,168
Sep 4, 20260.070.090.070.090.0933.33%24,813
Sep 3, 20260.080.080.070.070.07-7.11%21,636
Sep 2, 20260.080.080.060.070.07-5.27%17,319
Sep 1, 20260.090.090.080.080.08-5.66%44,112
Aug 31, 20260.080.090.080.080.08-16.32%41,117
Aug 28, 20260.050.100.050.100.1079.25%271,524
Aug 27, 20260.060.060.050.050.05-18.46%7,795