Hepion Pharmaceuticals, Inc. (HEPA) NASDAQ

0.05

-0.0146(-24.33%)

Updated at March 13 03:44PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.05	0	0	0.06	0	36,164
March 12, 2026	0.06	0.06	0.06	0.06	0.06	399
March 11, 2026	0.06	0.05	0.05	0.06	0.05	924
March 10, 2026	0.05	0.05	0.05	0.06	0.04	9,806
March 09, 2026	0.04	0.05	0.05	0.05	0.04	333
March 06, 2026	0.04	0.04	0.04	0.04	0.04	400
March 05, 2026	0.04	0.04	0.04	0.06	0.04	4,200
March 04, 2026	0.04	0.04	0.04	0.04	0.04	2
March 03, 2026	0.04	0.04	0.04	0.04	0.04	4
March 02, 2026	0.04	0.04	0.04	0.04	0.04	34,300
February 27, 2026	0.04	0.04	0.04	0.04	0.04	9,300
February 26, 2026	0.04	0.04	0.04	0.06	0.04	12,800
February 25, 2026	0.04	0.04	0.04	0.04	0.04	300
February 24, 2026	0.04	0.04	0.04	0.04	0.04	1,200
February 23, 2026	0.04	0.04	0.04	0.04	0.04	1,800
February 20, 2026	0.04	0.04	0	0.04	0.04	800
February 19, 2026	0.04	0.04	0	0.04	0.04	800
February 18, 2026	0.06	0.05	0	0.06	0.05	2,300
February 17, 2026	0.06	0.04	0	0.06	0.04	30,900
February 13, 2026	0.04	0.06	0	0.06	0.04	15,000
February 12, 2026	0.04	0.04	0	0.04	0.04	4,200
February 11, 2026	0.04	0.04	0	0.04	0.04	5
February 10, 2026	0.04	0.04	0	0.04	0.04	5,300
February 09, 2026	0.06	0.06	0	0.06	0.06	4,000
February 06, 2026	0.05	0.06	0	0.06	0.05	1,000
February 05, 2026	0.04	0.06	0	0.06	0.04	2,700
February 04, 2026	0.06	0.05	0	0.06	0.04	8,900
February 03, 2026	0.04	0.06	0	0.06	0.04	9,400
February 02, 2026	0.04	0.04	0	0.04	0.04	4,800
January 30, 2026	0.04	0.04	0	0.04	0.03	1,300
January 29, 2026	0.04	0.04	0	0.05	0.04	44,800
January 28, 2026	0.04	0.04	0	0.05	0.04	18,500
January 27, 2026	0.06	0.05	0	0.06	0.05	24,200
January 26, 2026	0.05	0.05	0	0.05	0.05	1,400
January 23, 2026	0.06	0.06	0	0.06	0.06	2,100
January 22, 2026	0.06	0.06	0	0.06	0.06	300
January 21, 2026	0.08	0.06	0	0.08	0.05	30,200
January 20, 2026	0.08	0.06	0	0.08	0.06	8,000
January 16, 2026	0.06	0.06	0	0.06	0.06	10,300
January 15, 2026	0.06	0.06	0	0.08	0.06	3,700
January 14, 2026	0.06	0.06	0	0.06	0.06	51,016
January 13, 2026	0.07	0.06	0	0.07	0.06	51,016
January 12, 2026	0.08	0.06	0	0.08	0.04	86,100
January 09, 2026	0.05	0.07	0	0.07	0.05	1,100
January 08, 2026	0.08	0.06	0	0.08	0.06	13,000
January 07, 2026	0.06	0.05	0	0.07	0.05	3,800
January 06, 2026	0.07	0.06	0	0.09	0.06	4,300
January 05, 2026	0.07	0.07	0	0.07	0.06	20,000
January 02, 2026	0.05	0.06	0	0.06	0.05	3,800
December 31, 2025	0.06	0.06	0	0.07	0.06	112,900
December 30, 2025	0.06	0.06	0	0.08	0.06	19,300
December 29, 2025	0.06	0.06	0	0.08	0.06	16,100
December 26, 2025	0.07	0.07	0	0.07	0.06	45,700
December 24, 2025	0.07	0.07	0	0.07	0.07	45,000
December 23, 2025	0.07	0.07	0	0.07	0.07	6,200
December 22, 2025	0.07	0.07	0	0.07	0.07	39,100
December 19, 2025	0.07	0.07	0	0.07	0.07	8,800
December 18, 2025	0.08	0.07	0	0.08	0.07	1,400
December 17, 2025	0.07	0.07	0	0.07	0.07	600
December 16, 2025	0.07	0.07	0	0.08	0.07	10,600