Free Trial

Hepion Pharmaceuticals (HEPA) Stock Chart & Stock Price History

Hepion Pharmaceuticals logo
$0.80 -0.03 (-3.51%)
Closing price 04:00 PM Eastern
Extended Trading
$0.78 -0.02 (-2.86%)
As of 05:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Hepion Pharmaceuticals Stock Price Performance

5 Day
Performance
-34.70%
1 Month
Performance
-91.22%
3 Month
Performance
-96.93%
6 Month
Performance
-97.85%
Year-To-Date
Performance
-96.80%
1 Year
Performance
-99.35%
Receive HEPA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hepion Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter.

HEPA Stock Chart for Friday, March, 21, 2025

Remove Ads

Hepion Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/20/2025$0.82$0.83
+1.10%
$0.89$0.784.60 million shs$115,000.00
03/19/2025$0.78$0.82
+4.86%
$0.84$0.715.44 million shs$5.71 million
03/18/2025$1.04$0.78
-24.81%
$0.90$0.676.07 million shs$5.44 million
03/17/2025$1.15$1.04
-9.57%
$1.17$1.021.56 million shs$145,000.00
03/14/2025$1.89$1.15
-39.15%
$1.42$1.073.16 million shs$160,000.00
03/13/2025$2.44$1.89
-22.54%
$2.00$1.751.09 million shs$263,000.00
03/12/2025$4.20$2.44
-41.90%
$2.65$2.401.55 million shs$340,000.00
03/11/2025$3.62$4.20
+16.18%
$4.98$3.411.33 million shs$584,000.00
03/10/2025$4.27$3.62
-15.34%
$4.03$3.61112,590 shs$503,000.00
03/07/2025$4.32$4.27
-1.04%
$4.55$3.85164,314 shs$594,000.00
03/06/2025$4.47$4.32
-3.36%
$4.59$4.2872,288 shs$600,000.00
03/05/2025$5.08$4.47
-12.11%
$5.35$4.26171,982 shs$621,000.00
03/04/2025$5.64$5.08
-9.93%
$5.75$4.00151,940 shs$707,000.00
03/03/2025$6.30$5.64
-10.48%
$6.60$5.00116,316 shs$785,000.00
02/28/2025$7.10$6.30
-11.21%
$7.06$5.9496,566 shs$877,000.00
02/27/2025$7.80$7.10
-9.04%
$7.80$7.0058,095 shs$987,000.00
02/26/2025$7.66$7.80
+1.83%
$8.00$7.5031,933 shs$1.09 million
02/25/2025$8.16$7.66
-6.07%
$8.11$7.1369,219 shs$1.07 million
02/24/2025$8.55$8.16
-4.62%
$8.74$8.0160,777 shs$1.14 million
02/21/2025$9.40$8.55
-9.04%
$8.97$8.35101,027 shs$1.19 million
02/20/2025$8.68$9.40
+8.36%
$9.71$8.43223,754 shs$1.31 million

This page (NASDAQ:HEPA) was last updated on 3/21/2025 by MarketBeat.com Staff
From Our Partners