Skip to main content
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0809
+0.0207 (34.39%)
At close: Dec 5, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.060.080.060.080.0834.39%19,327
Dec 4, 20250.060.060.060.060.06-24.75%4,491
Dec 3, 20250.060.080.060.080.08-5,276
Dec 2, 20250.070.080.070.080.087.38%7,794
Dec 1, 20250.080.080.060.070.0714.62%13,306
Nov 28, 20250.070.070.070.070.077.97%13,317
Nov 26, 20250.060.080.060.060.06-7.38%16,038
Nov 25, 20250.090.090.060.070.07-2.26%11,017
Nov 24, 20250.070.070.070.070.07-21.67%12,777
Nov 21, 20250.090.090.080.080.0819.58%37,580
Nov 20, 20250.070.070.070.070.07-0.70%23,734
Nov 19, 20250.070.080.070.070.07-1.52%15,942
Nov 18, 20250.070.090.070.070.072.25%46,993
Nov 17, 20250.070.070.070.070.070.57%18,348
Nov 14, 20250.090.090.070.070.07-1.94%9,862
Nov 13, 20250.070.070.060.070.076.82%5,219
Nov 11, 20250.090.090.070.070.07-8.92%15,210
Nov 10, 20250.070.080.070.070.077.25%17,395
Nov 7, 20250.090.090.070.070.07-18.82%19,019
Nov 6, 20250.070.090.070.090.0921.43%49,993
Nov 5, 20250.070.090.060.070.070.72%54,360
Nov 4, 20250.070.070.060.070.07-21.91%7,705
Nov 3, 20250.080.090.060.090.0933.03%81,840
Oct 31, 20250.060.080.060.070.071.52%17,339
Oct 30, 20250.080.080.060.070.07-8.47%5,739
Oct 29, 20250.080.080.060.070.0710.77%14,322
Oct 28, 20250.090.090.070.070.070.78%26,199
Oct 27, 20250.090.090.060.060.06-10.42%10,518
Oct 24, 20250.090.090.070.070.075.57%30,183
Oct 23, 20250.070.080.070.070.075.90%17,809
Oct 22, 20250.060.090.060.060.06-17.86%19,570
Oct 21, 20250.080.090.060.080.0821.74%51,867
Oct 20, 20250.070.080.060.060.06-9.30%37,964
Oct 17, 20250.080.090.060.070.07-10.13%12,633
Oct 16, 20250.080.080.060.080.08-7.06%23,024
Oct 15, 20250.070.090.060.090.0931.99%34,533
Oct 14, 20250.060.090.060.060.06-19.50%10,600
Oct 13, 20250.060.090.060.080.081.27%14,567
Oct 9, 20250.080.080.070.080.080.89%33,235
Oct 8, 20250.080.090.070.080.0821.40%58,889
Oct 7, 20250.090.090.060.060.06-28.33%83,484
Oct 6, 20250.070.090.060.090.0930.81%28,720
Oct 3, 20250.060.070.060.070.074.56%1,057
Oct 2, 20250.060.100.050.070.0743.04%300,106
Oct 1, 20250.050.050.050.050.05-8.00%2,406
Sep 30, 20250.060.060.050.050.05-1.19%13,212
Sep 29, 20250.050.050.050.050.05-8.00%6,252
Sep 26, 20250.060.070.060.060.0615.55%41,248
Sep 25, 20250.050.050.050.050.05-10.19%2,912
Sep 24, 20250.060.060.050.050.05-11.67%183,079