Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hepion Pharmaceuticals, Inc. - Common Stock (NQ: HEPA )

0.0363 -0.0125 (-25.61%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.0510 0.0530 0.0480 0.0488 80,278,312 -0.04(-41.90%)
Mar 11, 2025 0.0720 0.0995 0.0681 0.0840 71,013,904 +0.01(+16.18%)
Mar 10, 2025 0.0800 0.0806 0.0722 0.0723 5,886,010 -0.01(-15.34%)
Mar 07, 2025 0.0860 0.0909 0.0770 0.0854 8,558,944 -0.00(-1.04%)
Mar 06, 2025 0.0880 0.0918 0.0855 0.0863 3,615,143 -0.00(-3.36%)
Mar 05, 2025 0.0970 0.1070 0.0852 0.0893 8,620,087 -0.01(-12.11%)
Mar 04, 2025 0.1010 0.1150 0.0800 0.1016 7,598,308 -0.01(-9.93%)
Mar 03, 2025 0.1275 0.1320 0.1000 0.1128 5,821,727 -0.01(-10.48%)
Feb 28, 2025 0.1400 0.1411 0.1188 0.1260 5,212,098 -0.02(-11.21%)
Feb 27, 2025 0.1600 0.1560 0.1400 0.1419 2,906,941 -0.01(-9.04%)
Feb 26, 2025 0.1500 0.1600 0.1500 0.1560 1,603,608 +0.00(+1.83%)
Feb 25, 2025 0.1600 0.1621 0.1425 0.1532 3,522,428 -0.01(-6.07%)
Feb 24, 2025 0.1700 0.1748 0.1602 0.1631 3,042,454 -0.01(-4.45%)
Feb 21, 2025 0.1750 0.1793 0.1669 0.1707 5,247,396 -0.02(-9.20%)
Feb 20, 2025 0.1697 0.1942 0.1686 0.1880 11,393,862 +0.01(+8.36%)
Feb 19, 2025 0.1800 0.1820 0.1664 0.1735 5,908,737 -0.01(-3.72%)
Feb 18, 2025 0.1857 0.1880 0.1708 0.1802 7,189,625 -0.00(-1.58%)
Feb 14, 2025 0.2000 0.2050 0.1801 0.1831 7,057,141 -0.02(-9.62%)
Feb 13, 2025 0.1930 0.2252 0.1860 0.2026 22,632,584 +0.00(+1.05%)
Feb 12, 2025 0.1858 0.2100 0.1803 0.2005 25,349,756 +0.00(+0.75%)
Feb 11, 2025 0.1700 0.2088 0.1650 0.1990 54,773,620 +0.03(+16.37%)
Feb 10, 2025 0.1700 0.1823 0.1635 0.1710 17,161,624 +0.00(+1.30%)
Feb 07, 2025 0.1770 0.1770 0.1645 0.1688 6,687,772 +0.01(+3.43%)
Feb 06, 2025 0.1650 0.1718 0.1550 0.1632 6,201,434 -0.00(-0.12%)
Feb 05, 2025 0.1683 0.1720 0.1600 0.1634 4,609,411 -0.01(-4.56%)
Feb 04, 2025 0.1600 0.1850 0.1600 0.1712 8,351,304 +0.01(+5.55%)
Feb 03, 2025 0.1605 0.1750 0.1490 0.1622 8,744,094 -0.02(-9.64%)
Jan 31, 2025 0.1840 0.1858 0.1710 0.1795 7,974,926 -0.01(-3.80%)
Jan 30, 2025 0.1866 0.1997 0.1854 0.1866 10,310,941 +0.01(+5.42%)
Jan 29, 2025 0.2100 0.2265 0.1606 0.1770 26,605,012 -0.05(-20.52%)
Jan 28, 2025 0.2165 0.2800 0.2010 0.2227 314,996,672 +0.06(+34.97%)
Jan 27, 2025 0.1799 0.1836 0.1559 0.1650 28,433,868 -0.03(-13.43%)
Jan 24, 2025 0.2140 0.2222 0.1862 0.1906 37,342,088 -0.01(-4.70%)
Jan 23, 2025 0.1919 0.3168 0.1560 0.2000 538,631,424 +0.07(+48.15%)
Jan 22, 2025 0.1307 0.1440 0.1210 0.1350 36,077,200 -0.19(-58.05%)
Jan 21, 2025 0.4297 0.4400 0.2813 0.3218 1,664,774 -0.15(-31.39%)
Jan 17, 2025 0.4500 0.4900 0.4400 0.4690 74,702 +0.02(+4.22%)
Jan 16, 2025 0.4400 0.5279 0.4300 0.4500 395,563 +0.02(+5.21%)
Jan 15, 2025 0.4988 0.4988 0.4277 0.4277 82,021 -0.05(-9.96%)
Jan 14, 2025 0.5000 0.5100 0.4750 0.4750 42,969 -0.02(-3.65%)
Jan 13, 2025 0.5300 0.5300 0.4910 0.4930 30,345 -0.02(-3.33%)
Jan 10, 2025 0.5400 0.5600 0.5100 0.5100 41,145 -0.05(-8.98%)
Jan 08, 2025 0.6050 0.6050 0.5600 0.5603 20,839 -0.04(-7.39%)
Jan 07, 2025 0.6500 0.6600 0.5663 0.6050 60,967 -0.05(-7.52%)
Jan 06, 2025 0.7000 0.7100 0.6100 0.6542 165,513 +0.02(+2.70%)
Jan 03, 2025 0.5000 0.7345 0.5000 0.6370 478,253 +0.14(+28.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.