Skip to main content
Hepion Pharmaceuticals, Inc. (HEPA)
NASDAQ: HEPA · Real-Time Price · USD
0.690
0.00 (0.00%)
Nov 21, 2024, 1:23 PM EST - Market open

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.690.740.660.690.690.04%40,323
Nov 19, 20240.700.700.660.690.690.93%27,838
Nov 18, 20240.590.690.590.690.691.12%41,141
Nov 15, 20240.640.680.620.680.682.26%57,498
Nov 14, 20240.620.670.620.670.673.02%6,951
Nov 13, 20240.630.670.620.650.653.28%47,737
Nov 12, 20240.630.670.630.630.63-6.44%34,662
Nov 11, 20240.620.670.620.670.677.64%34,290
Nov 8, 20240.640.670.620.620.62-3.05%19,228
Nov 7, 20240.620.670.610.640.64-0.14%22,812
Nov 6, 20240.630.670.600.640.64-0.59%15,520
Nov 5, 20240.600.670.600.640.641.63%22,053
Nov 4, 20240.630.670.630.630.63-2.39%14,387
Nov 1, 20240.640.680.600.650.65-1.37%18,905
Oct 31, 20240.640.680.640.660.66-1.19%11,446
Oct 30, 20240.640.680.640.670.672.62%18,672
Oct 29, 20240.690.690.650.650.65-1.52%34,352
Oct 28, 20240.700.700.640.660.66-5.44%15,761
Oct 25, 20240.700.720.650.700.70-4.12%87,461
Oct 24, 20240.730.730.650.730.7311.54%71,631
Oct 23, 20240.670.700.650.650.65-5.65%56,757
Oct 22, 20240.740.790.650.690.69-7.77%95,260
Oct 21, 20240.740.830.700.750.75-8.30%95,252
Oct 18, 20240.680.840.680.820.829.21%246,827
Oct 17, 20240.600.890.560.750.7524.83%723,741
Oct 16, 20240.560.600.560.600.605.41%22,719
Oct 15, 20240.570.590.570.570.57-1.01%6,794
Oct 14, 20240.580.600.570.580.58-1.15%16,574
Oct 11, 20240.570.600.570.580.58-2.24%16,413
Oct 10, 20240.620.620.580.600.60-4.79%47,372
Oct 9, 20240.620.630.610.620.620.35%13,986
Oct 8, 20240.640.640.620.620.62-1.90%34,315
Oct 7, 20240.640.640.570.630.63-2.34%41,968
Oct 4, 20240.650.650.640.650.651.77%3,882
Oct 3, 20240.640.650.630.640.64-1.35%12,608
Oct 2, 20240.650.660.630.650.65-1.15%11,938
Oct 1, 20240.650.670.630.660.66-2.24%13,593
Sep 30, 20240.720.720.640.670.67-1.47%27,641
Sep 27, 20240.650.680.650.680.68-1.45%5,454
Sep 26, 20240.660.690.650.690.690.44%20,406
Sep 25, 20240.670.690.630.690.695.69%33,902
Sep 24, 20240.690.710.630.650.65-8.81%33,178
Sep 23, 20240.730.730.680.710.711.97%7,595
Sep 20, 20240.660.700.640.700.703.17%15,029
Sep 19, 20240.700.700.640.680.680.37%18,239
Sep 18, 20240.640.720.640.680.68-3.38%14,718
Sep 17, 20240.690.700.630.700.702.74%48,953
Sep 16, 20240.740.740.680.680.68-8.11%46,860
Sep 13, 20240.730.750.700.740.741.11%22,565
Sep 12, 20240.720.750.700.730.73-2.41%8,274
Sep 11, 20240.700.750.700.750.757.14%11,161
Sep 10, 20240.780.780.700.700.70-6.67%19,412
Sep 9, 20240.700.750.700.750.753.53%15,604
Sep 6, 20240.760.770.700.720.72-4.45%29,668
Sep 5, 20240.810.810.730.760.76-1.42%9,290
Sep 4, 20240.770.830.700.770.774.30%10,865
Sep 3, 20240.800.820.700.740.74-12.02%38,187
Aug 30, 20240.810.840.760.840.844.75%20,177
Aug 29, 20240.800.820.750.800.80-1.23%11,080
Aug 28, 20240.770.830.770.810.812.53%7,363
Aug 27, 20240.750.800.750.790.79-1.19%4,648
Aug 26, 20240.790.820.780.800.805.20%8,751
Aug 23, 20240.810.820.730.760.76-7.20%42,232
Aug 22, 20240.780.830.760.820.823.99%34,152
Aug 21, 20240.760.790.750.790.795.69%18,371
Aug 20, 20240.700.750.680.750.756.49%49,486
Aug 19, 20240.650.720.650.700.707.33%35,497
Aug 16, 20240.700.730.650.650.65-3.26%26,753
Aug 15, 20240.650.730.650.670.672.12%59,122
Aug 14, 20240.600.660.600.660.6611.85%103,860
Aug 13, 20240.610.620.580.590.59-1.57%24,768
Aug 12, 20240.600.620.570.600.60-32,568
Aug 9, 20240.600.620.570.600.60-0.08%22,306
Aug 8, 20240.600.610.580.600.605.08%20,722
Aug 7, 20240.650.650.560.570.57-7.31%45,089
Aug 6, 20240.660.680.620.620.62-9.41%26,989
Aug 5, 20240.700.730.550.680.68-6.98%128,253
Aug 2, 20240.770.770.710.730.73-5.40%91,452
Aug 1, 20240.800.810.760.770.77-1.29%46,866
Jul 31, 20240.800.810.750.780.78-1.16%36,047
Jul 30, 20240.760.820.740.790.79-0.08%43,578
Jul 29, 20240.820.850.770.790.79-0.30%58,051
Jul 26, 20240.780.830.780.800.804.47%93,431
Jul 25, 20240.770.800.750.760.761.33%160,281
Jul 24, 20240.780.800.730.750.75-4.45%147,004
Jul 23, 20240.760.840.750.790.79-6.43%374,140
Jul 22, 20241.031.030.750.840.84-17.65%7,372,424
Jul 19, 20241.011.060.971.021.02-2.39%18,864
Jul 18, 20241.051.120.991.051.05-1.42%30,641
Jul 17, 20241.051.081.011.061.06-1.85%10,435
Jul 16, 20241.001.081.001.081.085.88%13,726
Jul 15, 20241.041.081.001.021.02-4.67%8,600
Jul 12, 20241.011.071.011.071.072.39%11,194
Jul 11, 20241.021.080.951.051.051.46%43,326
Jul 10, 20241.081.081.021.031.03-0.96%13,451
Jul 9, 20241.051.101.031.041.04-10,391
Jul 8, 20241.071.071.001.041.044.00%14,303
Jul 5, 20240.961.070.961.001.00-1.96%12,826
Jul 3, 20241.061.071.001.021.02-1.92%10,099
Jul 2, 20241.101.101.011.041.04-2.80%4,745