Hepion Pharmaceuticals In... (HEPA)
0.47
-0.01 (-1.67%)
At close: Apr 03, 2025, 3:57 PM
0.47
-1.84%
After-hours: Apr 03, 2025, 05:13 PM EDT
Hepion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.59 | 0.70 | 0.46 | 0.48 | 0.00 | 0.00% | 12,881,511 |
| Apr 1, 2025 | 0.43 | 0.99 | 0.43 | 0.48 | 0.05 | 11.63% | 51,397,200 |
| Mar 31, 2025 | 0.42 | 0.46 | 0.40 | 0.43 | -0.05 | -10.42% | 624,132 |
| Mar 28, 2025 | 0.57 | 0.60 | 0.47 | 0.48 | -0.13 | -21.31% | 1,451,700 |
| Mar 27, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | -0.07 | -10.29% | 1,577,400 |
| Mar 26, 2025 | 0.64 | 0.70 | 0.57 | 0.68 | -0.03 | -4.23% | 2,615,019 |
| Mar 25, 2025 | 0.72 | 0.74 | 0.55 | 0.71 | -0.03 | -4.05% | 3,321,100 |
| Mar 24, 2025 | 0.83 | 0.85 | 0.73 | 0.74 | -0.06 | -7.50% | 2,563,325 |
| Mar 21, 2025 | 0.78 | 0.83 | 0.72 | 0.80 | -0.03 | -3.61% | 2,888,700 |
| Mar 20, 2025 | 0.82 | 0.89 | 0.78 | 0.83 | 0.01 | 1.22% | 5,106,914 |
| Mar 19, 2025 | 0.75 | 0.84 | 0.71 | 0.82 | 0.04 | 5.13% | 6,101,329 |
| Mar 18, 2025 | 0.80 | 0.90 | 0.67 | 0.78 | -0.26 | -25.00% | 6,451,900 |
| Mar 17, 2025 | 1.12 | 1.17 | 1.01 | 1.04 | -0.11 | -9.57% | 1,686,974 |
| Mar 14, 2025 | 1.42 | 1.42 | 1.07 | 1.15 | -0.74 | -39.15% | 3,230,302 |
| Mar 13, 2025 | 1.84 | 2.00 | 1.75 | 1.89 | -0.55 | -22.54% | 1,112,924 |
| Mar 12, 2025 | 2.55 | 2.65 | 2.40 | 2.44 | -1.76 | -41.90% | 1,621,756 |
| Mar 11, 2025 | 3.60 | 4.97 | 3.41 | 4.20 | 0.58 | 16.02% | 1,438,430 |
| Mar 10, 2025 | 3.90 | 4.03 | 3.61 | 3.62 | -0.65 | -15.22% | 126,776 |
| Mar 7, 2025 | 4.30 | 4.55 | 3.85 | 4.27 | -0.05 | -1.16% | 171,178 |
| Mar 6, 2025 | 4.40 | 4.59 | 4.28 | 4.32 | -0.15 | -3.36% | 73,540 |
| Mar 5, 2025 | 4.85 | 5.35 | 4.26 | 4.47 | -0.61 | -12.01% | 175,340 |
| Mar 4, 2025 | 5.05 | 5.75 | 4.00 | 5.08 | -0.56 | -9.93% | 152,418 |
| Mar 3, 2025 | 6.38 | 6.60 | 5.00 | 5.64 | -0.66 | -10.48% | 119,276 |
| Feb 28, 2025 | 7.00 | 7.05 | 5.94 | 6.30 | -0.80 | -11.27% | 104,242 |
| Feb 27, 2025 | 7.75 | 7.80 | 7.00 | 7.10 | -0.70 | -8.97% | 59,500 |
| Feb 26, 2025 | 7.50 | 8.00 | 7.50 | 7.80 | 0.14 | 1.83% | 35,292 |
| Feb 25, 2025 | 8.00 | 8.11 | 7.13 | 7.66 | -0.49 | -6.01% | 73,926 |
| Feb 24, 2025 | 8.50 | 8.74 | 8.01 | 8.15 | -0.39 | -4.57% | 62,850 |
| Feb 21, 2025 | 8.75 | 8.97 | 8.35 | 8.54 | -0.86 | -9.15% | 104,948 |
| Feb 20, 2025 | 8.49 | 9.71 | 8.43 | 9.40 | 0.72 | 8.29% | 232,946 |
| Feb 19, 2025 | 8.95 | 9.10 | 8.32 | 8.68 | -0.33 | -3.66% | 121,452 |
| Feb 18, 2025 | 9.29 | 9.40 | 8.54 | 9.01 | -0.14 | -1.53% | 146,434 |
| Feb 14, 2025 | 10.00 | 10.25 | 9.01 | 9.15 | -0.98 | -9.67% | 141,142 |
| Feb 13, 2025 | 9.65 | 11.26 | 9.30 | 10.13 | 0.10 | 1.00% | 456,717 |
| Feb 12, 2025 | 9.29 | 10.50 | 9.02 | 10.03 | 0.08 | 0.80% | 520,668 |
| Feb 11, 2025 | 8.50 | 10.44 | 8.25 | 9.95 | 1.40 | 16.37% | 1,156,514 |
| Feb 10, 2025 | 8.50 | 9.12 | 8.18 | 8.55 | 0.11 | 1.30% | 347,160 |
| Feb 7, 2025 | 8.85 | 8.85 | 8.23 | 8.44 | 0.28 | 3.43% | 133,755 |
| Feb 6, 2025 | 8.25 | 8.59 | 7.75 | 8.16 | -0.01 | -0.12% | 155,399 |
| Feb 5, 2025 | 8.41 | 8.60 | 8.00 | 8.17 | -0.39 | -4.56% | 93,150 |
| Feb 4, 2025 | 8.00 | 9.25 | 8.00 | 8.56 | 0.45 | 5.55% | 168,062 |
| Feb 3, 2025 | 8.03 | 8.75 | 7.45 | 8.11 | -0.87 | -9.69% | 185,151 |
| Jan 31, 2025 | 9.20 | 9.29 | 8.55 | 8.98 | -0.35 | -3.75% | 159,498 |
| Jan 30, 2025 | 9.33 | 9.99 | 9.27 | 9.33 | 0.48 | 5.42% | 207,785 |
| Jan 29, 2025 | 10.50 | 11.33 | 8.03 | 8.85 | -2.29 | -20.56% | 557,954 |
| Jan 28, 2025 | 10.83 | 14.00 | 10.05 | 11.14 | 2.89 | 35.03% | 6,315,867 |
| Jan 27, 2025 | 8.99 | 9.18 | 7.80 | 8.25 | -1.28 | -13.43% | 591,322 |
| Jan 24, 2025 | 10.70 | 11.11 | 9.31 | 9.53 | -0.47 | -4.70% | 746,841 |
| Jan 23, 2025 | 9.60 | 15.84 | 7.80 | 10.00 | 3.25 | 48.15% | 10,805,859 |
| Jan 22, 2025 | 6.54 | 7.20 | 6.05 | 6.75 | -9.34 | -58.05% | 831,977 |