Hepion Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	0.13	0.14	0.12	0.14	0.14	-58.05%	41,598,879
Jan 21, 2025	0.43	0.44	0.28	0.32	0.32	-31.39%	1,669,830
Jan 17, 2025	0.45	0.49	0.44	0.47	0.47	4.22%	74,702
Jan 16, 2025	0.44	0.53	0.43	0.45	0.45	5.21%	396,432
Jan 15, 2025	0.50	0.50	0.43	0.43	0.43	-9.96%	241,310
Jan 14, 2025	0.50	0.51	0.48	0.48	0.48	-3.65%	42,969
Jan 13, 2025	0.53	0.53	0.49	0.49	0.49	-3.33%	30,345
Jan 10, 2025	0.54	0.56	0.51	0.51	0.51	-8.98%	41,145
Jan 8, 2025	0.61	0.61	0.56	0.56	0.56	-7.39%	20,839
Jan 7, 2025	0.65	0.66	0.57	0.61	0.61	-7.52%	61,477
Jan 6, 2025	0.70	0.71	0.61	0.65	0.65	2.70%	165,529
Jan 3, 2025	0.50	0.73	0.50	0.64	0.64	28.79%	478,253
Jan 2, 2025	0.46	0.49	0.46	0.49	0.49	5.21%	45,657
Dec 31, 2024	0.44	0.49	0.44	0.47	0.47	9.25%	148,229
Dec 30, 2024	0.46	0.47	0.43	0.43	0.43	-6.48%	56,888
Dec 27, 2024	0.48	0.51	0.46	0.46	0.46	-7.05%	65,015
Dec 26, 2024	0.50	0.50	0.49	0.50	0.50	-0.98%	31,860
Dec 24, 2024	0.50	0.51	0.46	0.50	0.50	-	19,453
Dec 23, 2024	0.51	0.51	0.48	0.50	0.50	2.02%	13,566
Dec 20, 2024	0.50	0.53	0.48	0.49	0.49	-7.37%	48,091
Dec 19, 2024	0.55	0.55	0.50	0.53	0.53	-5.54%	6,677
Dec 18, 2024	0.56	0.60	0.55	0.56	0.56	7.01%	29,168
Dec 17, 2024	0.52	0.56	0.51	0.52	0.52	-1.28%	21,871
Dec 16, 2024	0.58	0.58	0.48	0.53	0.53	-10.15%	41,354
Dec 13, 2024	0.57	0.63	0.57	0.59	0.59	-4.84%	18,602
Dec 12, 2024	0.60	0.63	0.55	0.62	0.62	5.99%	15,267
Dec 11, 2024	0.49	0.60	0.48	0.58	0.58	-7.15%	94,631
Dec 10, 2024	0.61	0.64	0.61	0.63	0.63	4.13%	12,007
Dec 9, 2024	0.61	0.66	0.60	0.61	0.61	-2.39%	60,706
Dec 6, 2024	0.63	0.63	0.61	0.62	0.62	-1.62%	11,674
Dec 5, 2024	0.62	0.63	0.60	0.63	0.63	0.32%	41,933
Dec 4, 2024	0.60	0.66	0.60	0.63	0.63	3.92%	11,847
Dec 3, 2024	0.62	0.65	0.60	0.60	0.60	-4.08%	24,050
Dec 2, 2024	0.66	0.68	0.62	0.63	0.63	-5.69%	45,595
Nov 29, 2024	0.62	0.70	0.62	0.67	0.67	4.21%	9,821
Nov 27, 2024	0.67	0.70	0.62	0.64	0.64	-4.34%	22,285
Nov 26, 2024	0.68	0.70	0.66	0.67	0.67	-1.89%	15,461
Nov 25, 2024	0.69	0.70	0.66	0.68	0.68	2.78%	14,922
Nov 22, 2024	0.71	0.71	0.66	0.66	0.66	-3.70%	23,065
Nov 21, 2024	0.70	0.72	0.68	0.69	0.69	-0.62%	13,670
Nov 20, 2024	0.69	0.74	0.66	0.69	0.69	0.04%	40,323
Nov 19, 2024	0.70	0.70	0.66	0.69	0.69	0.93%	27,838
Nov 18, 2024	0.59	0.69	0.59	0.69	0.69	1.12%	41,141
Nov 15, 2024	0.64	0.68	0.62	0.68	0.68	2.26%	57,498
Nov 14, 2024	0.62	0.67	0.62	0.67	0.67	3.02%	6,951
Nov 13, 2024	0.63	0.67	0.62	0.65	0.65	3.28%	47,737
Nov 12, 2024	0.63	0.67	0.63	0.63	0.63	-6.44%	34,662
Nov 11, 2024	0.62	0.67	0.62	0.67	0.67	7.64%	34,290
Nov 8, 2024	0.64	0.67	0.62	0.62	0.62	-3.05%	19,228
Nov 7, 2024	0.62	0.67	0.61	0.64	0.64	-0.14%	22,812
Nov 6, 2024	0.63	0.67	0.60	0.64	0.64	-0.59%	15,520
Nov 5, 2024	0.60	0.67	0.60	0.64	0.64	1.63%	22,053
Nov 4, 2024	0.63	0.67	0.63	0.63	0.63	-2.39%	14,387
Nov 1, 2024	0.64	0.68	0.60	0.65	0.65	-1.37%	18,905
Oct 31, 2024	0.64	0.68	0.64	0.66	0.66	-1.19%	11,446
Oct 30, 2024	0.64	0.68	0.64	0.67	0.67	2.62%	18,672
Oct 29, 2024	0.69	0.69	0.65	0.65	0.65	-1.52%	34,352
Oct 28, 2024	0.70	0.70	0.64	0.66	0.66	-5.44%	15,761
Oct 25, 2024	0.70	0.72	0.65	0.70	0.70	-4.12%	87,461
Oct 24, 2024	0.73	0.73	0.65	0.73	0.73	11.54%	71,631
Oct 23, 2024	0.67	0.70	0.65	0.65	0.65	-5.65%	56,757
Oct 22, 2024	0.74	0.79	0.65	0.69	0.69	-7.77%	95,260
Oct 21, 2024	0.74	0.83	0.70	0.75	0.75	-8.30%	95,252
Oct 18, 2024	0.68	0.84	0.68	0.82	0.82	9.21%	246,827
Oct 17, 2024	0.60	0.89	0.56	0.75	0.75	24.83%	723,741
Oct 16, 2024	0.56	0.60	0.56	0.60	0.60	5.41%	22,719
Oct 15, 2024	0.57	0.59	0.57	0.57	0.57	-1.01%	6,794
Oct 14, 2024	0.58	0.60	0.57	0.58	0.58	-1.15%	16,574
Oct 11, 2024	0.57	0.60	0.57	0.58	0.58	-2.24%	16,413
Oct 10, 2024	0.62	0.62	0.58	0.60	0.60	-4.79%	47,372
Oct 9, 2024	0.62	0.63	0.61	0.62	0.62	0.35%	13,986
Oct 8, 2024	0.64	0.64	0.62	0.62	0.62	-1.90%	34,315
Oct 7, 2024	0.64	0.64	0.57	0.63	0.63	-2.34%	41,968
Oct 4, 2024	0.65	0.65	0.64	0.65	0.65	1.77%	3,882
Oct 3, 2024	0.64	0.65	0.63	0.64	0.64	-1.35%	12,608
Oct 2, 2024	0.65	0.66	0.63	0.65	0.65	-1.15%	11,938
Oct 1, 2024	0.65	0.67	0.63	0.66	0.66	-2.24%	13,593
Sep 30, 2024	0.72	0.72	0.64	0.67	0.67	-1.47%	27,641
Sep 27, 2024	0.65	0.68	0.65	0.68	0.68	-1.45%	5,454
Sep 26, 2024	0.66	0.69	0.65	0.69	0.69	0.44%	20,406
Sep 25, 2024	0.67	0.69	0.63	0.69	0.69	5.69%	33,902
Sep 24, 2024	0.69	0.71	0.63	0.65	0.65	-8.81%	33,178
Sep 23, 2024	0.73	0.73	0.68	0.71	0.71	1.97%	7,595
Sep 20, 2024	0.66	0.70	0.64	0.70	0.70	3.17%	15,029
Sep 19, 2024	0.70	0.70	0.64	0.68	0.68	0.37%	18,239
Sep 18, 2024	0.64	0.72	0.64	0.68	0.68	-3.38%	14,718
Sep 17, 2024	0.69	0.70	0.63	0.70	0.70	2.74%	48,953
Sep 16, 2024	0.74	0.74	0.68	0.68	0.68	-8.11%	46,860
Sep 13, 2024	0.73	0.75	0.70	0.74	0.74	1.11%	22,565
Sep 12, 2024	0.72	0.75	0.70	0.73	0.73	-2.41%	8,274
Sep 11, 2024	0.70	0.75	0.70	0.75	0.75	7.14%	11,161
Sep 10, 2024	0.78	0.78	0.70	0.70	0.70	-6.67%	19,412
Sep 9, 2024	0.70	0.75	0.70	0.75	0.75	3.53%	15,604
Sep 6, 2024	0.76	0.77	0.70	0.72	0.72	-4.45%	29,668
Sep 5, 2024	0.81	0.81	0.73	0.76	0.76	-1.42%	9,290
Sep 4, 2024	0.77	0.83	0.70	0.77	0.77	4.30%	10,865
Sep 3, 2024	0.80	0.82	0.70	0.74	0.74	-12.02%	38,187
Aug 30, 2024	0.81	0.84	0.76	0.84	0.84	4.75%	20,177
Aug 29, 2024	0.80	0.82	0.75	0.80	0.80	-1.23%	11,080
Aug 28, 2024	0.77	0.83	0.77	0.81	0.81	2.53%	7,363