Hepion Pharmaceuticals, Inc. (HEPA)
NASDAQ: HEPA · Real-Time Price · USD
0.3180
-0.0736 (-18.79%)
At close: May 12, 2025, 4:00 PM
0.1748
-0.1432 (-45.03%)
After-hours: May 12, 2025, 7:59 PM EDT
Hepion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.39 | 0.41 | 0.31 | 0.32 | 0.32 | -18.79% | 2,479,212 |
| May 9, 2025 | 0.40 | 0.42 | 0.39 | 0.39 | 0.39 | -0.61% | 906,273 |
| May 8, 2025 | 0.38 | 0.43 | 0.37 | 0.39 | 0.39 | 1.03% | 2,216,675 |
| May 7, 2025 | 0.33 | 0.49 | 0.31 | 0.39 | 0.39 | 20.41% | 20,712,481 |
| May 6, 2025 | 0.30 | 0.37 | 0.30 | 0.32 | 0.32 | 8.87% | 3,461,627 |
| May 5, 2025 | 0.28 | 0.34 | 0.27 | 0.30 | 0.30 | 4.53% | 2,902,925 |
| May 2, 2025 | 0.30 | 0.45 | 0.28 | 0.28 | 0.28 | -2.57% | 20,383,099 |
| May 1, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 0.93% | 700,686 |
| Apr 30, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | -1.40% | 719,213 |
| Apr 29, 2025 | 0.28 | 0.35 | 0.28 | 0.29 | 0.29 | 1.42% | 2,661,325 |
| Apr 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 0.66% | 359,315 |
| Apr 25, 2025 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -0.86% | 546,298 |
| Apr 24, 2025 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 2.11% | 761,107 |
| Apr 23, 2025 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 1.39% | 1,239,068 |
| Apr 22, 2025 | 0.26 | 0.31 | 0.25 | 0.28 | 0.28 | 3.74% | 1,095,601 |
| Apr 21, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -16.18% | 1,196,860 |
| Apr 17, 2025 | 0.34 | 0.35 | 0.31 | 0.32 | 0.32 | -6.09% | 1,262,999 |
| Apr 16, 2025 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -2.00% | 1,047,857 |
| Apr 15, 2025 | 0.37 | 0.38 | 0.34 | 0.35 | 0.35 | -9.07% | 1,274,019 |
| Apr 14, 2025 | 0.42 | 0.43 | 0.37 | 0.38 | 0.38 | -8.79% | 2,749,490 |
| Apr 11, 2025 | 0.42 | 0.62 | 0.40 | 0.42 | 0.42 | -2.11% | 23,794,824 |
| Apr 10, 2025 | 0.42 | 0.46 | 0.42 | 0.43 | 0.43 | -11.62% | 3,151,297 |
| Apr 9, 2025 | 0.45 | 0.75 | 0.41 | 0.49 | 0.49 | 18.98% | 84,590,454 |
| Apr 8, 2025 | 0.42 | 0.46 | 0.40 | 0.41 | 0.41 | -6.82% | 1,179,647 |
| Apr 7, 2025 | 0.45 | 0.46 | 0.39 | 0.44 | 0.44 | -4.37% | 1,360,600 |
| Apr 4, 2025 | 0.46 | 0.47 | 0.42 | 0.46 | 0.46 | -4.90% | 1,068,918 |
| Apr 3, 2025 | 0.46 | 0.51 | 0.42 | 0.48 | 0.48 | 1.21% | 2,450,500 |
| Apr 2, 2025 | 0.59 | 0.70 | 0.46 | 0.48 | 0.48 | -1.44% | 13,107,374 |
| Apr 1, 2025 | 0.43 | 0.99 | 0.43 | 0.49 | 0.49 | 12.82% | 51,397,182 |
| Mar 31, 2025 | 0.42 | 0.46 | 0.40 | 0.43 | 0.43 | -10.44% | 624,132 |
| Mar 28, 2025 | 0.57 | 0.60 | 0.47 | 0.48 | 0.48 | -21.31% | 1,451,685 |
| Mar 27, 2025 | 0.61 | 0.65 | 0.58 | 0.61 | 0.61 | -10.95% | 1,577,371 |
| Mar 26, 2025 | 0.64 | 0.70 | 0.57 | 0.69 | 0.69 | -3.93% | 2,615,019 |
| Mar 25, 2025 | 0.72 | 0.74 | 0.55 | 0.71 | 0.71 | -3.91% | 3,321,051 |
| Mar 24, 2025 | 0.83 | 0.85 | 0.73 | 0.74 | 0.74 | -7.24% | 2,563,325 |
| Mar 21, 2025 | 0.78 | 0.83 | 0.72 | 0.80 | 0.80 | -3.51% | 2,888,682 |
| Mar 20, 2025 | 0.82 | 0.89 | 0.78 | 0.83 | 0.83 | 1.10% | 5,106,914 |
| Mar 19, 2025 | 0.75 | 0.84 | 0.71 | 0.82 | 0.82 | 4.86% | 6,101,329 |
| Mar 18, 2025 | 0.80 | 0.90 | 0.67 | 0.78 | 0.78 | -24.81% | 5,737,402 |
| Mar 17, 2025 | 1.12 | 1.17 | 1.02 | 1.04 | 1.04 | -9.57% | 1,686,974 |
| Mar 14, 2025 | 1.42 | 1.42 | 1.07 | 1.15 | 1.15 | -39.15% | 3,230,301 |
| Mar 13, 2025 | 1.84 | 2.00 | 1.75 | 1.89 | 1.89 | -22.54% | 1,112,924 |
| Mar 12, 2025 | 2.55 | 2.65 | 2.40 | 2.44 | 2.44 | -41.90% | 1,621,755 |
| Mar 11, 2025 | 3.60 | 4.98 | 3.41 | 4.20 | 4.20 | 16.18% | 1,438,430 |
| Mar 10, 2025 | 3.90 | 4.03 | 3.61 | 3.62 | 3.62 | -15.34% | 104,501 |
| Mar 7, 2025 | 4.30 | 4.55 | 3.85 | 4.27 | 4.27 | -1.04% | 171,178 |
| Mar 6, 2025 | 4.40 | 4.59 | 4.28 | 4.32 | 4.32 | -3.36% | 73,539 |
| Mar 5, 2025 | 4.85 | 5.35 | 4.26 | 4.47 | 4.47 | -12.11% | 175,340 |
| Mar 4, 2025 | 5.05 | 5.75 | 4.00 | 5.08 | 5.08 | -9.93% | 152,418 |
| Mar 3, 2025 | 6.38 | 6.60 | 5.00 | 5.64 | 5.64 | -10.48% | 119,276 |