Free Trial

Hepion Pharmaceuticals (HEPA) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free HEPA Stock Alerts
$1.44
-0.05 (-3.36%)
(As of 10:12 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Hepion Pharmaceuticals Stock Price Performance

5 Day
Performance
-27.32%
1 Month
Performance
-36.60%
3 Month
Performance
-29.38%
6 Month
Performance
-66.06%
Year-To-Date
Performance
-54.01%
1 Year
Performance
-89.65%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

HEPA Stock Chart for Wednesday, April, 24, 2024

HEPA Chart by TradingView

Hepion Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$1.41$1.49
+5.67%		$1.52$1.2970,728 shs$8.15 million
04/22/2024$2.01$1.41
-29.85%		$1.60$1.22321,558 shs$7.71 million
04/19/2024$2.05$2.10
+2.44%		$2.20$2.05131,814 shs$11.49 million
04/18/2024$2.04$2.05
+0.49%		$2.21$2.0427,949 shs$8.90 million
04/17/2024$2.04$2.04$2.21$2.0021,541 shs$8.85 million
04/16/2024$2.18$2.04
-6.42%		$2.22$2.0425,712 shs$8.85 million
04/15/2024$2.19$2.18
-0.46%		$2.35$2.1610,027 shs$9.46 million
04/12/2024$2.27$2.19
-3.52%		$2.30$2.1816,941 shs$9.50 million
04/11/2024$2.33$2.27
-2.58%		$2.35$2.0834,460 shs$9.85 million
04/10/2024$2.44$2.33
-4.51%		$2.46$2.2535,130 shs$10.11 million
04/09/2024$2.56$2.44
-4.69%		$2.56$2.3817,724 shs$10.59 million
04/08/2024$2.52$2.56
+1.59%		$2.61$2.4716,226 shs$11.11 million
04/05/2024$2.64$2.52
-4.55%		$2.64$2.4929,976 shs$10.94 million
04/04/2024$2.56$2.64
+3.13%		$2.90$2.41122,307 shs$11.46 million
04/03/2024$2.29$2.56
+11.79%		$2.56$2.2545,510 shs$11.11 million
04/02/2024$2.36$2.29
-2.97%		$2.39$2.2226,580 shs$9.94 million
04/01/2024$2.49$2.36
-5.22%		$2.45$2.3139,470 shs$10.24 million
03/29/2024$2.49$2.49$2.53$2.4221,291 shs$10.81 million
03/28/2024$2.50$2.49
-0.40%		$2.53$2.4221,288 shs$10.81 million
03/27/2024$2.32$2.50
+7.76%		$2.56$2.2251,656 shs$10.85 million
03/26/2024$2.28$2.32
+1.75%		$2.41$2.2532,817 shs$10.07 million
03/25/2024$2.35$2.28
-2.98%		$2.37$2.218,445 shs$9.90 million
03/22/2024$2.32$2.35
+1.29%		$2.42$2.0525,899 shs$10.20 million
03/21/2024$2.34$2.32
-0.85%		$2.33$2.2014,562 shs$10.07 million
03/20/2024$2.13$2.34
+9.86%		$2.35$2.0512,441 shs$10.16 million
03/19/2024$2.18$2.13
-2.29%		$2.29$2.0724,604 shs$9.24 million
03/18/2024$2.26$2.18
-3.54%		$2.21$2.0745,771 shs$9.46 million
03/15/2024$2.03$2.26
+11.33%		$2.36$1.9640,719 shs$9.81 million
03/14/2024$2.09$2.03
-2.87%		$2.31$1.8950,387 shs$8.81 million
03/13/2024$2.18$2.09
-4.13%		$2.44$2.0274,556 shs$9.07 million
03/12/2024$2.24$2.18
-2.68%		$2.24$2.0828,722 shs$9.46 million
03/11/2024$2.35$2.24
-4.68%		$2.38$2.1525,323 shs$9.72 million
03/08/2024$2.27$2.37
+4.41%		$2.55$2.2645,603 shs$10.29 million
03/07/2024$2.29$2.27
-0.87%		$2.43$2.2328,252 shs$9.85 million
03/06/2024$2.60$2.29
-11.92%		$2.68$2.16107,042 shs$9.94 million
03/05/2024$2.83$2.60
-8.13%		$2.93$2.5260,869 shs$11.28 million
03/04/2024$3.17$2.83
-10.73%		$3.18$2.8350,155 shs$12.28 million
03/01/2024$2.97$3.17
+6.73%		$3.33$3.0092,556 shs$13.76 million
02/29/2024$2.75$2.97
+8.00%		$3.07$2.7970,898 shs$12.89 million
02/28/2024$2.39$2.75
+15.06%		$2.82$2.34105,463 shs$11.94 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
02/27/2024$2.33$2.39
+2.58%		$2.48$2.3057,342 shs$10.37 million
02/26/2024$2.42$2.33
-3.72%		$2.59$2.2645,200 shs$10.11 million
02/23/2024$2.45$2.42
-1.22%		$2.59$2.3099,946 shs$10.50 million
02/22/2024$2.26$2.45
+8.41%		$2.60$2.1775,227 shs$10.63 million
02/21/2024$2.48$2.26
-8.87%		$2.47$2.0753,875 shs$9.81 million
02/20/2024$2.56$2.48
-3.13%		$3.05$2.3354,695 shs$10.76 million
02/19/2024$2.56$2.56$3.49$2.04427,100 shs$11.11 million
02/16/2024$2.68$2.56
-4.48%		$3.49$2.04427,128 shs$11.11 million
02/15/2024$1.98$2.68
+35.35%		$2.95$1.93622,540 shs$11.63 million
02/14/2024$1.82$1.98
+8.79%		$2.07$1.82142,550 shs$8.59 million
02/13/2024$1.52$1.82
+19.74%		$2.27$1.53470,501 shs$7.90 million
02/12/2024$1.52$1.52$1.59$1.5043,968 shs$6.60 million
02/09/2024$1.51$1.52
+0.66%		$1.61$1.4949,786 shs$6.56 million
02/08/2024$1.56$1.51
-3.21%		$1.60$1.51110,180 shs$6.55 million
02/07/2024$1.58$1.56
-1.27%		$1.59$1.5136,089 shs$6.77 million
02/06/2024$1.65$1.58
-4.24%		$1.70$1.50143,136 shs$6.86 million
02/05/2024$1.66$1.65
-0.60%		$1.70$1.6035,258 shs$7.16 million
02/02/2024$1.70$1.66
-2.35%		$1.75$1.6258,698 shs$7.20 million
02/01/2024$1.90$1.70
-10.53%		$2.01$1.66161,768 shs$7.38 million
01/31/2024$1.79$1.90
+5.98%		$2.08$1.7258,794 shs$8.25 million
01/30/2024$1.84$1.79
-2.57%		$1.85$1.7437,762 shs$7.78 million
01/29/2024$1.84$1.84$1.91$1.7948,293 shs$7.99 million
01/26/2024$1.94$1.84
-5.15%		$2.03$1.8055,301 shs$7.99 million
01/25/2024$1.99$1.94
-2.51%		$2.01$1.8843,363 shs$8.42 million
01/24/2024$2.11$1.99
-5.69%		$2.18$1.9482,501 shs$8.64 million
01/23/2024$2.09$2.11
+0.96%		$2.24$1.9796,293 shs$9.16 million
01/22/2024$2.13$2.09
-1.88%		$2.25$2.0653,390 shs$9.07 million

Related Companies:
This page (NASDAQ:HEPA) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing