Hepion Pharmaceuticals In... (HEPA)
NASDAQ: HEPA
· Real-Time Price · USD
0.07
0.01 (22.59%)
At close: Jun 09, 2025, 3:45 PM
HEPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 100,000 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.00% | 38,214 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.00% | 104,000 |
| Jun 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.00% | 99,600 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 465,010 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 65,800 |
| May 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.00% | 49,700 |
| May 28, 2025 | 0.07 | 0.08 | 0.05 | 0.06 | 0.07 | -14.29% | 234,500 |
| May 27, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 62,500 |
| May 23, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.00% | 148,900 |
| May 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.00% | 105,200 |
| May 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.00% | 201,800 |
| May 20, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -20.00% | 319,700 |
| May 19, 2025 | 0.12 | 0.13 | 0.09 | 0.10 | 0.10 | -9.09% | 214,400 |
| May 16, 2025 | 0.12 | 0.14 | 0.10 | 0.11 | 0.11 | -15.38% | 245,600 |
| May 15, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 232,422 |
| May 14, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 338,546 |
| May 13, 2025 | 0.15 | 0.22 | 0.11 | 0.14 | 0.14 | -56.25% | 1,928,717 |
| May 12, 2025 | 0.38 | 0.41 | 0.31 | 0.32 | 0.32 | -17.95% | 4,368,900 |
| May 9, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | 0.00% | 906,273 |