Skip to main content
Hepion Pharmaceuticals, Inc. (HEPA)
OTCMKTS · Delayed Price · Currency is USD
0.0541
-0.0159 (-22.71%)
At close: Apr 29, 2026

Hepion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.070.050.070.0712.72%68,147
Apr 27, 20260.070.070.050.060.0651.46%234,591
Apr 24, 20260.040.040.040.040.047.33%22,212
Apr 23, 20260.050.050.040.040.04-21.72%9,229
Apr 22, 20260.050.050.040.050.0522.00%25,105
Apr 21, 20260.040.040.040.040.049.89%4,347
Apr 20, 20260.040.040.040.040.04-11.22%5,187
Apr 17, 20260.040.050.040.040.046.22%13,196
Apr 15, 20260.050.060.040.040.04-19.58%29,281
Apr 14, 20260.050.050.050.050.057.62%612
Apr 10, 20260.060.060.040.040.0417.37%5,958
Apr 9, 20260.050.050.040.040.04-15.56%2,971
Apr 8, 20260.050.050.050.050.05-13.63%19,313
Apr 7, 20260.060.060.050.050.05-5.27%34,357
Apr 6, 20260.060.060.060.060.06-7,174
Apr 2, 20260.060.060.060.060.06-861
Apr 1, 20260.060.060.060.060.06-3.17%1,964
Mar 31, 20260.060.060.060.060.063.27%923
Mar 30, 20260.050.060.050.060.0610.00%2,189
Mar 27, 20260.050.050.050.050.05-1.96%2,125
Mar 26, 20260.050.050.050.050.05-5.56%7,044
Mar 25, 20260.050.050.050.050.056.30%11,038
Mar 24, 20260.050.050.050.050.05-2,735
Mar 23, 20260.090.090.050.050.05-15.33%1,677
Mar 20, 20260.060.070.060.060.06-0.83%33,561
Mar 19, 20260.050.070.050.060.0639.72%122,534
Mar 17, 20260.050.050.040.040.04-27.83%10,524
Mar 16, 20260.060.060.060.060.06-3.23%540
Mar 13, 20260.050.060.050.060.063.33%102,961
Mar 12, 20260.060.060.060.060.0633.33%522
Mar 11, 20260.060.060.050.050.05-23.08%2,988
Mar 10, 20260.050.060.040.060.0612.50%17,432
Mar 9, 20260.040.050.040.050.0523.81%45,515
Mar 6, 20260.040.040.040.040.04-2.33%401
Mar 5, 20260.040.060.040.040.047.50%4,205
Mar 3, 20260.050.050.040.040.049.29%12,931
Mar 2, 20260.040.040.040.040.04-8.50%34,250
Feb 27, 20260.040.040.040.040.04-2.44%9,340
Feb 26, 20260.040.060.040.040.04-2.61%12,796
Feb 25, 20260.040.040.040.040.045.25%335
Feb 24, 20260.040.040.040.040.04-0.25%1,163
Feb 23, 20260.040.040.040.040.040.25%1,758
Feb 20, 20260.040.040.040.040.04-0.25%785
Feb 19, 20260.040.040.040.040.04-19.80%807
Feb 18, 20260.060.060.050.050.0525.00%2,305
Feb 17, 20260.060.060.040.040.04-33.33%30,918
Feb 13, 20260.040.060.040.060.0662.16%14,981
Feb 12, 20260.040.040.040.040.04-4,202
Feb 10, 20260.040.040.040.040.04-35.09%5,329
Feb 9, 20260.060.060.060.060.06-4,038
Feb 6, 20260.050.060.050.060.06-1,013
Feb 5, 20260.040.060.040.060.064.78%2,660
Feb 4, 20260.060.060.040.050.05-4.56%8,912
Feb 3, 20260.040.060.040.060.0664.27%9,369
Feb 2, 20260.030.030.030.030.03-4,763
Jan 30, 20260.040.040.030.030.03-13.25%1,289
Jan 29, 20260.040.050.040.040.04-10.11%44,837
Jan 28, 20260.040.050.040.040.04-10.64%18,510
Jan 27, 20260.060.060.050.050.05-6.57%24,208
Jan 26, 20260.050.050.050.050.05-7.30%1,448
Jan 23, 20260.060.060.060.060.06-1.54%2,128
Jan 22, 20260.060.060.060.060.061.74%298
Jan 21, 20260.080.080.050.060.06-4.33%30,183
Jan 20, 20260.080.080.060.060.06-7,967
Jan 16, 20260.060.060.060.060.06-10,300
Jan 15, 20260.060.080.060.060.06-3,735
Jan 14, 20260.060.060.060.060.06-0.83%2,095
Jan 13, 20260.070.070.060.060.06-0.49%22,250
Jan 12, 20260.080.080.040.060.06-11.50%86,070
Jan 9, 20260.050.070.050.070.077.18%1,074
Jan 8, 20260.080.080.060.060.0620.94%12,985
Jan 7, 20260.060.070.050.050.05-13.11%3,791
Jan 6, 20260.070.090.060.060.06-16.44%4,339
Jan 5, 20260.070.070.060.070.0721.67%19,994
Jan 2, 20260.050.060.050.060.06-3,812
Dec 31, 20250.060.070.060.060.06-112,855
Dec 30, 20250.060.080.060.060.06-19,305
Dec 29, 20250.060.080.060.060.06-16.67%16,077
Dec 26, 20250.070.070.060.070.0710.77%45,733
Dec 24, 20250.070.070.070.070.07-45,014
Dec 23, 20250.070.070.070.070.07-6,209
Dec 22, 20250.070.070.070.070.07-5.80%39,096
Dec 19, 20250.070.070.070.070.07-2.82%8,799
Dec 18, 20250.080.080.070.070.075.97%1,369
Dec 17, 20250.070.070.070.070.07-4.29%584
Dec 16, 20250.070.070.070.070.07-12.50%10,648
Dec 15, 20250.080.080.070.080.0815.94%13,582
Dec 12, 20250.080.080.070.070.073.14%32,945
Dec 11, 20250.070.090.070.070.07-16.38%14,905
Dec 10, 20250.070.080.070.080.0814.29%20,259
Dec 9, 20250.060.070.060.070.0711.46%4,274
Dec 8, 20250.080.080.060.060.06-22.37%2,886
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