Skip to main content
logo
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.1021
-0.0015 (-1.45%)
Oct 19, 2026, 11:55 AM EST

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.100.110.100.100.10-1.45%5,332
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
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