Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0652
+0.0117 (21.87%)
At close: Jul 27, 2026

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 20260.070.070.060.070.0721.87%11,381
Jul 24, 20260.050.070.040.050.0517.58%113,944
Jul 23, 20260.060.070.050.050.05-14.91%43,483
Jul 21, 20260.040.070.040.050.0518.83%3,215
Jul 20, 20260.060.060.040.050.05-26.23%411,276
Jul 17, 20260.060.060.060.060.069.91%1,936
Jul 16, 20260.060.060.060.060.060.91%1,102
Jul 15, 20260.060.080.060.060.06-8.33%20,256
Jul 14, 20260.060.070.060.060.06-20,952
Jul 13, 20260.060.060.060.060.06-2,237
Jul 10, 20260.060.060.060.060.06-14.29%16,929
Jul 9, 20260.060.080.060.070.077.48%10,457
Jul 8, 20260.080.080.070.070.07-17.56%7,099
Jul 6, 20260.080.080.080.080.08-5.62%622
Jul 2, 20260.080.080.060.080.0839.50%20,163
Jul 1, 20260.070.070.060.060.06-11.57%12,062
Jun 30, 20260.070.070.070.070.07-0.22%349
Jun 29, 20260.060.070.050.070.0725.93%11,247
Jun 26, 20260.050.050.050.050.055.37%2,433
Jun 25, 20260.050.070.050.050.05-3.39%6,122
Jun 24, 20260.050.050.050.050.05-19.16%115
Jun 23, 20260.050.070.050.070.0728.67%15,919
Jun 22, 20260.060.060.050.050.05-15.00%2,024
Jun 18, 20260.050.060.050.060.06-25.00%3,456
Jun 17, 20260.050.080.050.080.0855.34%13,008
Jun 16, 20260.050.050.050.050.05-10.43%10,772
Jun 15, 20260.060.060.060.060.0610.58%1,164
Jun 12, 20260.080.080.050.050.05-6.98%12,102
Jun 10, 20260.060.060.060.060.06-8.36%14,751
Jun 9, 20260.060.060.060.060.06-685
Jun 8, 20260.080.080.060.060.06-23.75%1,256
Jun 5, 20260.080.080.080.080.0829.03%1,290
Jun 4, 20260.060.070.060.060.063.33%13,498
Jun 3, 20260.060.060.060.060.06-4.76%20,899
Jun 2, 20260.060.060.060.060.065.00%173
Jun 1, 20260.070.070.060.060.06-9.27%5,711
May 29, 20260.060.070.060.070.07-5.53%12,305
May 28, 20260.070.070.060.070.0715.70%50,809
May 27, 20260.070.070.060.060.06-19.33%128,985
May 26, 20260.090.090.080.080.08-14.77%30,237
May 22, 20260.080.090.080.090.09-3.55%7,533
May 21, 20260.090.090.090.090.093.68%5,220
May 20, 20260.080.090.080.090.0922.91%7,743
May 19, 20260.090.090.070.070.07-23.01%2,206
May 18, 20260.110.110.090.090.093.33%23,811
May 15, 20260.090.110.090.090.09-5.26%35,056
May 14, 20260.090.110.080.100.105.67%97,921
May 13, 20260.080.090.080.090.0926.18%88,327
May 12, 20260.070.090.070.070.074.99%44,262
May 11, 20260.060.070.060.070.0719.06%11,376