Hepion Pharmaceuticals, Inc. - HEPA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	0.07	0.08	0.08	0.1	0.07	58.8M
March 10, 2025	0.08	0.07	0.07	0.08	0.07	6.34M
March 07, 2025	0.09	0.09	0.09	0.09	0.08	8.56M
March 06, 2025	0.09	0.09	0.09	0.09	0.09	3.51M
March 05, 2025	0.1	0.09	0.09	0.11	0.09	8.77M
March 04, 2025	0.1	0.1	0.1	0.12	0.08	7.53M
March 03, 2025	0.13	0.11	0.11	0.13	0.1	5.96M
February 28, 2025	0.14	0.13	0.13	0.14	0.12	4.78M
February 27, 2025	0.16	0.14	0.14	0.16	0.14	2.86M
February 26, 2025	0.15	0.16	0.16	0.16	0.15	1.51M
February 25, 2025	0.16	0.15	0.15	0.16	0.14	3.36M
February 24, 2025	0.17	0.16	0.16	0.17	0.16	3.14M
February 21, 2025	0.18	0.17	0.17	0.18	0.17	4.93M
February 20, 2025	0.17	0.19	0.19	0.19	0.17	9.84M
February 19, 2025	0.18	0.17	0.17	0.18	0.17	6.07M
February 18, 2025	0.19	0.18	0.18	0.19	0.17	7.32M
February 14, 2025	0.2	0.18	0.18	0.21	0.18	6.68M
February 13, 2025	0.19	0.2	0.2	0.23	0.19	22.84M
February 12, 2025	0.19	0.2	0.2	0.21	0.18	26.03M
February 11, 2025	0.17	0.2	0.2	0.21	0.17	46.23M
February 10, 2025	0.17	0.17	0.17	0.18	0.16	17.36M
February 07, 2025	0.18	0.17	0.17	0.18	0.16	6.69M
February 06, 2025	0.17	0.16	0.16	0.17	0.16	7.77M
February 05, 2025	0.17	0.16	0.16	0.17	0.16	4.66M
February 04, 2025	0.16	0.17	0.17	0.19	0.16	8.4M
February 03, 2025	0.16	0.16	0.16	0.18	0.15	9.26M
January 31, 2025	0.18	0.18	0.18	0.19	0.17	7.97M
January 30, 2025	0.19	0.19	0.19	0.2	0.19	10.39M
January 29, 2025	0.21	0.18	0.18	0.23	0.16	27.9M
January 28, 2025	0.22	0.22	0.22	0.28	0.2	315.79M
January 27, 2025	0.18	0.17	0.17	0.18	0.16	29.57M
January 24, 2025	0.21	0.19	0.19	0.22	0.19	37.34M
January 23, 2025	0.19	0.2	0.2	0.32	0.16	540.29M
January 22, 2025	0.13	0.14	0.14	0.14	0.12	41.6M
January 21, 2025	0.43	0.32	0.32	0.44	0.28	1.67M
January 17, 2025	0.45	0.47	0.47	0.49	0.44	74,702
January 16, 2025	0.44	0.45	0.45	0.53	0.43	396,432
January 15, 2025	0.5	0.43	0.43	0.5	0.43	241,310
January 14, 2025	0.5	0.48	0.48	0.51	0.48	43,000
January 13, 2025	0.53	0.49	0.49	0.53	0.49	30,345
January 10, 2025	0.54	0.51	0.51	0.56	0.51	41,145
January 08, 2025	0.61	0.56	0.56	0.61	0.56	20,839
January 07, 2025	0.65	0.61	0.61	0.66	0.57	61,500
January 06, 2025	0.7	0.65	0.65	0.71	0.61	165,529
January 03, 2025	0.5	0.64	0.64	0.73	0.5	478,253
January 02, 2025	0.46	0.49	0.49	0.49	0.46	45,657
December 31, 2024	0.44	0.47	0.47	0.49	0.44	148,229
December 30, 2024	0.46	0.43	0.43	0.47	0.43	56,900
December 27, 2024	0.48	0.46	0.46	0.51	0.46	65,015
December 26, 2024	0.5	0.5	0.5	0.5	0.49	31,900
December 24, 2024	0.5	0.5	0.5	0.51	0.46	19,500
December 23, 2024	0.51	0.5	0.5	0.51	0.48	13,600
December 20, 2024	0.5	0.49	0.49	0.53	0.48	48,100
December 19, 2024	0.55	0.53	0.53	0.55	0.5	6,700
December 18, 2024	0.56	0.56	0.56	0.6	0.55	29,168
December 17, 2024	0.52	0.52	0.52	0.56	0.51	21,900
December 16, 2024	0.58	0.53	0.53	0.58	0.48	41,354
December 13, 2024	0.57	0.59	0.59	0.63	0.57	18,602
December 12, 2024	0.6	0.62	0.62	0.63	0.55	15,300
December 11, 2024	0.49	0.58	0.58	0.6	0.48	94,631

Hepion Pharmaceuticals, Inc. (HEPA) NASDAQ