Skip to main content
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0630
+0.0030 (5.00%)
At close: Aug 15, 2025

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20250.070.080.060.060.065.00%32,774
Aug 14, 20250.070.080.060.060.06-8.12%45,457
Aug 13, 20250.080.080.060.070.07-16.28%29,620
Aug 12, 20250.060.080.060.080.0829.35%24,954
Aug 11, 20250.060.070.060.060.06-5.93%20,512
Aug 8, 20250.060.080.060.060.0610.90%118,925
Aug 7, 20250.050.080.050.060.0643.78%188,431
Aug 6, 20250.040.050.040.040.040.25%293,221
Aug 5, 20250.040.040.040.040.04-4.52%152,872
Aug 4, 20250.030.040.030.040.04-2.10%235,599
Aug 1, 20250.040.040.030.040.042.14%399,908
Jul 31, 20250.050.050.040.040.040.96%177,966
Jul 30, 20250.050.050.040.040.04-12.97%179,068
Jul 29, 20250.060.070.050.050.05-10.65%106,098
Jul 28, 20250.060.070.050.050.05-12.15%126,513
Jul 25, 20250.060.070.050.060.061.50%73,556
Jul 24, 20250.070.070.060.060.06-6.25%54,780
Jul 23, 20250.060.060.050.060.0628.00%118,982
Jul 22, 20250.050.070.050.050.05-10.71%223,582
Jul 21, 20250.040.250.040.060.0632.39%4,683,087
Jul 18, 20250.050.050.040.040.04-2.76%242,442
Jul 17, 20250.040.050.040.040.0416.00%108,443
Jul 16, 20250.050.050.040.040.04-22.36%833,166
Jul 15, 20250.050.060.050.050.05-6.40%167,732
Jul 14, 20250.060.070.050.050.05-14.00%197,977
Jul 11, 20250.070.070.060.060.06-6.25%25,447
Jul 10, 20250.050.070.050.060.0622.84%18,947
Jul 9, 20250.060.070.050.050.05-13.17%181,807
Jul 8, 20250.060.080.060.060.06-16.67%284,848
Jul 7, 20250.070.070.060.070.076.67%14,092
Jul 3, 20250.060.070.060.070.07-0.44%82,816
Jul 2, 20250.060.070.060.070.07-0.44%49,244
Jul 1, 20250.070.100.060.070.07-14.88%475,968
Jun 30, 20250.070.110.070.080.0813.96%55,421
Jun 27, 20250.080.100.070.070.07-6.40%97,641
Jun 26, 20250.070.090.070.080.08-3.72%29,760
Jun 25, 20250.070.080.060.080.08-1.02%106,693
Jun 24, 20250.070.090.070.080.086.64%10,954
Jun 23, 20250.080.080.070.070.07-7.75%1,333
Jun 20, 20250.090.100.070.080.08-9.09%27,497
Jun 18, 20250.090.090.070.090.098.91%166,826
Jun 17, 20250.090.090.070.080.084.53%52,117
Jun 16, 20250.080.090.070.080.0810.27%140,258
Jun 13, 20250.050.080.050.070.0718.81%317,295
Jun 12, 20250.070.070.050.060.06-15.59%279,655
Jun 11, 20250.080.080.070.070.07-3.19%93,799
Jun 10, 20250.080.080.070.070.0714.60%133,495
Jun 9, 20250.060.080.050.060.0610.33%291,525
Jun 6, 20250.050.060.040.060.0634.35%100,004
Jun 5, 20250.040.050.040.040.041.19%38,214