Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0800
-0.0074 (-8.47%)
At close: Sep 28, 2026

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20260.080.080.050.070.07-12.16%7,849
Aug 25, 20260.050.070.050.070.0721.31%19,175
Aug 24, 20260.060.060.060.060.06-18.67%71,323
Aug 21, 20260.070.080.070.080.08-6,787
Aug 19, 20260.060.080.060.080.08-2,017
Aug 17, 20260.070.080.070.080.08-15,493
Aug 14, 20260.070.080.060.080.087.14%58,984
Aug 13, 20260.070.080.060.070.0737.25%159,111
Aug 12, 20260.050.050.050.050.05-993
Aug 11, 20260.050.050.050.050.05-15.00%451
Aug 10, 20260.060.060.060.060.0624.74%18,999
Aug 7, 20260.060.060.050.050.05-19.83%14,171
Aug 6, 20260.070.070.060.060.06-14.16%10,568
Aug 5, 20260.070.070.070.070.0719.49%626
Aug 4, 20260.060.060.060.060.06-18.30%1,594
Aug 3, 20260.050.070.050.070.0755.99%163,837
Jul 31, 20260.050.050.050.050.05-0.22%18,975
Jul 30, 20260.050.050.050.050.05-20.69%30,463
Jul 29, 20260.060.060.050.060.06-0.86%4,867
Jul 28, 20260.060.060.060.060.06-10.27%4,660
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