Skip to main content
Hepion Pharmaceuticals, Inc. (HEPA)
NASDAQ: HEPA · Real-Time Price · USD
0.171
-0.017 (-9.20%)
At close: Feb 21, 2025, 4:00 PM
0.168
-0.003 (-1.58%)
After-hours: Feb 21, 2025, 7:59 PM EST

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.180.180.170.170.17-9.20%5,247,393
Feb 20, 20250.170.190.170.190.198.36%11,647,290
Feb 19, 20250.180.180.170.170.17-3.72%6,072,621
Feb 18, 20250.190.190.170.180.18-1.58%7,321,710
Feb 14, 20250.200.210.180.180.18-9.62%7,057,134
Feb 13, 20250.190.230.190.200.201.05%22,835,875
Feb 12, 20250.190.210.180.200.200.75%26,033,404
Feb 11, 20250.170.210.170.200.2016.37%57,825,739
Feb 10, 20250.170.180.160.170.171.30%17,358,025
Feb 7, 20250.180.180.160.170.173.43%6,687,769
Feb 6, 20250.170.170.160.160.16-0.12%7,769,997
Feb 5, 20250.170.170.160.160.16-4.56%4,657,500
Feb 4, 20250.160.190.160.170.175.55%8,403,148
Feb 3, 20250.160.180.150.160.16-9.64%9,257,572
Jan 31, 20250.180.190.170.180.18-3.80%7,974,925
Jan 30, 20250.190.200.190.190.195.42%10,389,296
Jan 29, 20250.210.230.160.180.18-20.52%27,897,746
Jan 28, 20250.220.280.200.220.2234.97%315,793,395
Jan 27, 20250.180.180.160.170.17-13.43%29,566,142
Jan 24, 20250.210.220.190.190.19-4.70%37,342,075
Jan 23, 20250.190.320.160.200.2048.15%540,292,972
Jan 22, 20250.130.140.120.140.14-58.05%41,598,879
Jan 21, 20250.430.440.280.320.32-31.39%1,669,830
Jan 17, 20250.450.490.440.470.474.22%74,702
Jan 16, 20250.440.530.430.450.455.21%396,432
Jan 15, 20250.500.500.430.430.43-9.96%241,310
Jan 14, 20250.500.510.480.480.48-3.65%42,969
Jan 13, 20250.530.530.490.490.49-3.33%30,345
Jan 10, 20250.540.560.510.510.51-8.98%41,145
Jan 8, 20250.610.610.560.560.56-7.39%20,839
Jan 7, 20250.650.660.570.610.61-7.52%61,477
Jan 6, 20250.700.710.610.650.652.70%165,529
Jan 3, 20250.500.730.500.640.6428.79%478,253
Jan 2, 20250.460.490.460.490.495.21%45,657
Dec 31, 20240.440.490.440.470.479.25%148,229
Dec 30, 20240.460.470.430.430.43-6.48%56,888
Dec 27, 20240.480.510.460.460.46-7.05%65,015
Dec 26, 20240.500.500.490.500.50-0.98%31,860
Dec 24, 20240.500.510.460.500.50-19,453
Dec 23, 20240.510.510.480.500.502.02%13,566
Dec 20, 20240.500.530.480.490.49-7.37%48,091
Dec 19, 20240.550.550.500.530.53-5.54%6,677
Dec 18, 20240.560.600.550.560.567.01%29,168
Dec 17, 20240.520.560.510.520.52-1.28%21,871
Dec 16, 20240.580.580.480.530.53-10.15%41,354
Dec 13, 20240.570.630.570.590.59-4.84%18,602
Dec 12, 20240.600.630.550.620.625.99%15,267
Dec 11, 20240.490.600.480.580.58-7.15%94,631
Dec 10, 20240.610.640.610.630.634.13%12,007
Dec 9, 20240.610.660.600.610.61-2.39%60,706
Dec 6, 20240.630.630.610.620.62-1.62%11,674
Dec 5, 20240.620.630.600.630.630.32%41,933
Dec 4, 20240.600.660.600.630.633.92%11,847
Dec 3, 20240.620.650.600.600.60-4.08%24,050
Dec 2, 20240.660.680.620.630.63-5.69%45,595
Nov 29, 20240.620.700.620.670.674.21%9,821
Nov 27, 20240.670.700.620.640.64-4.34%22,285
Nov 26, 20240.680.700.660.670.67-1.89%15,461
Nov 25, 20240.690.700.660.680.682.78%14,922
Nov 22, 20240.710.710.660.660.66-3.70%23,065
Nov 21, 20240.700.720.680.690.69-0.62%13,670
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