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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	0.38	0.39	0.39	0.43	0.37	2.15M
May 07, 2025	0.33	0.39	0.39	0.49	0.31	20.28M
May 06, 2025	0.3	0.32	0.32	0.37	0.3	3.43M
May 05, 2025	0.28	0.3	0.3	0.34	0.27	2.9M
May 02, 2025	0.3	0.28	0.28	0.45	0.28	20.25M
May 01, 2025	0.28	0.29	0.29	0.3	0.27	700,700
April 30, 2025	0.28	0.29	0.29	0.3	0.27	693,316
April 29, 2025	0.28	0.29	0.29	0.35	0.28	2.66M
April 28, 2025	0.29	0.29	0.29	0.3	0.28	359,315
April 25, 2025	0.29	0.29	0.29	0.31	0.28	546,300
April 24, 2025	0.28	0.29	0.29	0.31	0.27	738,897
April 23, 2025	0.28	0.28	0.28	0.3	0.26	1.23M
April 22, 2025	0.26	0.28	0.28	0.31	0.25	1.1M
April 21, 2025	0.3	0.27	0.27	0.3	0.27	1.2M
April 17, 2025	0.34	0.32	0.32	0.35	0.31	1.09M
April 16, 2025	0.34	0.34	0.34	0.37	0.34	998,497
April 15, 2025	0.37	0.35	0.35	0.38	0.34	1.27M
April 14, 2025	0.42	0.38	0.38	0.43	0.37	2.75M
April 11, 2025	0.42	0.42	0.42	0.62	0.4	23.58M
April 10, 2025	0.42	0.43	0.43	0.46	0.42	3.15M
April 09, 2025	0.44	0.49	0.49	0.74	0.41	84.16M
April 08, 2025	0.42	0.41	0.41	0.46	0.4	1.14M
April 07, 2025	0.45	0.44	0.44	0.46	0.39	1.36M
April 04, 2025	0.46	0.46	0.46	0.47	0.42	1.04M
April 03, 2025	0.46	0.48	0.48	0.51	0.42	2.45M
April 02, 2025	0.59	0.48	0.48	0.7	0.46	13.11M
April 01, 2025	0.43	0.49	0.49	0.99	0.43	51.4M
March 31, 2025	0.42	0.43	0.43	0.46	0.4	624,132
March 28, 2025	0.57	0.48	0.48	0.6	0.47	1.35M
March 27, 2025	0.61	0.61	0.61	0.65	0.58	1.58M
March 26, 2025	0.64	0.69	0.69	0.7	0.57	2.37M
March 25, 2025	0.72	0.71	0.71	0.74	0.55	3.32M
March 24, 2025	0.83	0.74	0.74	0.85	0.73	2.56M
March 21, 2025	0.78	0.8	0.8	0.83	0.72	2.77M
March 20, 2025	0.82	0.83	0.83	0.89	0.78	4.09M
March 19, 2025	0.75	0.82	0.82	0.84	0.71	5.17M
March 18, 2025	0.8	0.78	0.78	0.9	0.67	6.34M
March 17, 2025	1.12	1.04	1.04	1.17	1.01	1.69M
March 14, 2025	1.42	1.15	1.15	1.42	1.07	3.23M
March 13, 2025	1.84	1.89	1.89	2	1.75	1.11M
March 12, 2025	2.55	2.44	2.44	2.65	2.4	1.62M
March 11, 2025	3.6	4.2	4.2	4.97	3.41	1.44M
March 10, 2025	3.9	3.62	3.62	4.03	3.61	126,775
March 07, 2025	4.3	4.27	4.27	4.55	3.85	171,178
March 06, 2025	4.4	4.32	4.32	4.59	4.28	73,539
March 05, 2025	4.85	4.47	4.47	5.35	4.26	175,340
March 04, 2025	5.05	5.08	5.08	5.75	4	152,418
March 03, 2025	6.38	5.64	5.64	6.6	5	119,276
February 28, 2025	7	6.3	6.3	7.05	5.94	104,241
February 27, 2025	7.75	7.1	7.1	7.8	7	59,499
February 26, 2025	7.5	7.8	7.8	8	7.5	35,292
February 25, 2025	8	7.66	7.66	8.11	7.13	73,926
February 24, 2025	8.5	8.15	8.15	8.74	8.01	62,849
February 21, 2025	8.75	8.54	8.54	8.97	8.35	104,947
February 20, 2025	8.49	9.4	9.4	9.71	8.43	232,945
February 19, 2025	8.95	8.68	8.68	9.1	8.32	121,452
February 18, 2025	9.29	9.01	9.01	9.4	8.54	146,434
February 14, 2025	10	9.15	9.15	10.25	9.01	141,142
February 13, 2025	9.65	10.13	10.13	11.26	9.3	456,717
February 12, 2025	9.29	10.03	10.03	10.5	9.02	520,668

Hepion Pharmaceuticals, Inc. (HEPA) NASDAQ