-
5 DAY PERFORMANCE
-4.41% -
1 MONTH PERFORMANCE
-3.08% -
3 MONTH PERFORMANCE
-7.35% -
6 MONTH PERFORMANCE
-56.85% -
YEAR-TO-DATE PERFORMANCE
-80.56% -
1 YEAR PERFORMANCE
-85.18%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2024 | $0.63 | $0.63 (0.39%) | $0.67 | $0.63 | 14,400 | $3.68 M |
| 11/01/2024 | $0.64 | $0.65 (1.56%) | $0.68 | $0.60 | 18,905 | $3.77 M |
| 10/31/2024 | $0.64 | $0.66 (2.82%) | $0.68 | $0.64 | 11,446 | $3.82 M |
| 10/30/2024 | $0.64 | $0.67 (4.06%) | $0.68 | $0.64 | 18,672 | $3.87 M |
| 10/29/2024 | $0.69 | $0.65 (-5.66%) | $0.69 | $0.65 | 34,400 | $3.77 M |
| 10/28/2024 | $0.70 | $0.66 (-5.44%) | $0.70 | $0.64 | 15,800 | $3.83 M |
| 10/25/2024 | $0.70 | $0.70 (0.43%) | $0.72 | $0.65 | 87,500 | $4.05 M |
| 10/24/2024 | $0.73 | $0.73 (-0.26%) | $0.73 | $0.65 | 71,631 | $4.22 M |
| 10/23/2024 | $0.67 | $0.65 (-2.73%) | $0.70 | $0.65 | 56,800 | $3.79 M |
| 10/22/2024 | $0.74 | $0.69 (-6.21%) | $0.79 | $0.65 | 95,300 | $4.01 M |
| 10/21/2024 | $0.74 | $0.75 (1.78%) | $0.83 | $0.70 | 95,300 | $4.35 M |
| 10/18/2024 | $0.68 | $0.82 (20.72%) | $0.84 | $0.68 | 246,827 | $4.74 M |
| 10/17/2024 | $0.60 | $0.75 (24.83%) | $0.89 | $0.56 | 723,741 | $4.34 M |
| 10/16/2024 | $0.56 | $0.60 (7.14%) | $0.60 | $0.56 | 22,719 | $3.48 M |
| 10/15/2024 | $0.57 | $0.57 (-0.14%) | $0.59 | $0.57 | 7,054 | $3.30 M |
| 10/14/2024 | $0.58 | $0.58 (-1.15%) | $0.60 | $0.57 | 16,574 | $3.33 M |
| 10/11/2024 | $0.57 | $0.58 (1.87%) | $0.60 | $0.57 | 16,413 | $3.37 M |
| 10/10/2024 | $0.62 | $0.60 (-3.42%) | $0.62 | $0.58 | 47,400 | $3.45 M |
| 10/09/2024 | $0.62 | $0.62 (1.24%) | $0.63 | $0.61 | 14,000 | $3.62 M |
| 10/08/2024 | $0.64 | $0.62 (-2.68%) | $0.64 | $0.62 | 34,315 | $3.61 M |
| 10/07/2024 | $0.64 | $0.63 (-0.81%) | $0.64 | $0.57 | 42,000 | $3.68 M |
| 10/04/2024 | $0.65 | $0.65 (0.03%) | $0.65 | $0.64 | 3,900 | $3.77 M |
| 10/03/2024 | $0.64 | $0.64 (0.42%) | $0.65 | $0.63 | 12,608 | $3.70 M |
| 10/02/2024 | $0.65 | $0.65 (-0.85%) | $0.66 | $0.63 | 11,938 | $3.75 M |
| 10/01/2024 | $0.65 | $0.66 (0.6%) | $0.67 | $0.63 | 13,593 | $3.80 M |
| 09/30/2024 | $0.72 | $0.67 (-6.94%) | $0.72 | $0.64 | 27,641 | $3.89 M |
| 09/27/2024 | $0.65 | $0.68 (4.29%) | $0.68 | $0.65 | 5,454 | $3.94 M |
| 09/26/2024 | $0.66 | $0.69 (4.55%) | $0.69 | $0.65 | 20,406 | $4.00 M |
| 09/25/2024 | $0.67 | $0.69 (3.08%) | $0.69 | $0.63 | 33,902 | $3.98 M |
| 09/24/2024 | $0.69 | $0.65 (-5.8%) | $0.71 | $0.63 | 33,178 | $3.77 M |
| 09/23/2024 | $0.73 | $0.71 (-2.36%) | $0.73 | $0.68 | 7,600 | $4.13 M |
| 09/20/2024 | $0.66 | $0.70 (6.13%) | $0.70 | $0.64 | 15,029 | $4.05 M |
| 09/19/2024 | $0.70 | $0.68 (-3.21%) | $0.70 | $0.64 | 18,239 | $3.93 M |
| 09/18/2024 | $0.64 | $0.68 (5.3%) | $0.72 | $0.64 | 14,718 | $3.91 M |
| 09/17/2024 | $0.69 | $0.70 (0.63%) | $0.70 | $0.63 | 49,000 | $4.05 M |
| 09/16/2024 | $0.74 | $0.68 (-8.11%) | $0.74 | $0.68 | 46,860 | $3.94 M |
| 09/13/2024 | $0.73 | $0.74 (1.23%) | $0.75 | $0.70 | 22,565 | $4.29 M |
| 09/12/2024 | $0.72 | $0.73 (1.15%) | $0.75 | $0.70 | 8,300 | $4.24 M |
| 09/11/2024 | $0.70 | $0.75 (6.99%) | $0.75 | $0.70 | 11,200 | $4.35 M |
| 09/10/2024 | $0.78 | $0.70 (-10.24%) | $0.78 | $0.70 | 19,412 | $4.06 M |
| 09/09/2024 | $0.70 | $0.75 (7.14%) | $0.75 | $0.70 | 15,604 | $4.35 M |
| 09/06/2024 | $0.76 | $0.72 (-4.68%) | $0.77 | $0.70 | 29,668 | $4.20 M |
| 09/05/2024 | $0.81 | $0.76 (-6.29%) | $0.81 | $0.73 | 9,300 | $4.40 M |
| 09/04/2024 | $0.77 | $0.77 (-0.66%) | $0.83 | $0.70 | 11,440 | $4.46 M |
| 09/03/2024 | $0.80 | $0.74 (-7.84%) | $0.82 | $0.70 | 38,200 | $4.28 M |
| 08/30/2024 | $0.81 | $0.84 (3.46%) | $0.84 | $0.76 | 20,200 | $4.86 M |
| 08/29/2024 | $0.80 | $0.80 (0%) | $0.82 | $0.75 | 11,100 | $4.64 M |
| 08/28/2024 | $0.77 | $0.81 (5.19%) | $0.83 | $0.77 | 7,400 | $4.70 M |
| 08/27/2024 | $0.75 | $0.79 (5.33%) | $0.80 | $0.75 | 4,648 | $4.58 M |
| 08/26/2024 | $0.79 | $0.80 (1.33%) | $0.82 | $0.78 | 8,800 | $4.64 M |
| 08/23/2024 | $0.81 | $0.76 (-6.17%) | $0.82 | $0.73 | 42,232 | $4.41 M |
| 08/22/2024 | $0.78 | $0.82 (5.68%) | $0.83 | $0.76 | 34,200 | $4.75 M |
| 08/21/2024 | $0.76 | $0.79 (3.63%) | $0.79 | $0.75 | 18,371 | $4.57 M |
| 08/20/2024 | $0.70 | $0.75 (6.46%) | $0.75 | $0.68 | 49,500 | $4.32 M |
| 08/19/2024 | $0.65 | $0.70 (7.33%) | $0.72 | $0.65 | 35,500 | $4.06 M |
| 08/16/2024 | $0.70 | $0.65 (-6.86%) | $0.73 | $0.65 | 26,800 | $3.78 M |
| 08/15/2024 | $0.65 | $0.67 (3.68%) | $0.73 | $0.65 | 59,122 | $3.91 M |
| 08/14/2024 | $0.60 | $0.66 (10%) | $0.66 | $0.60 | 103,900 | $3.83 M |
| 08/13/2024 | $0.61 | $0.59 (-3.63%) | $0.62 | $0.58 | 24,800 | $3.42 M |
| 08/12/2024 | $0.60 | $0.60 (-0.08%) | $0.62 | $0.57 | 32,600 | $3.48 M |
| 08/09/2024 | $0.60 | $0.60 (-0.08%) | $0.62 | $0.57 | 22,306 | $3.04 M |
| 08/08/2024 | $0.60 | $0.60 (0.1%) | $0.61 | $0.58 | 20,722 | $3.04 M |
| 08/07/2024 | $0.65 | $0.57 (-12.15%) | $0.65 | $0.56 | 45,089 | $2.90 M |
| 08/06/2024 | $0.66 | $0.62 (-6.61%) | $0.68 | $0.62 | 27,000 | $3.12 M |
| 08/05/2024 | $0.70 | $0.68 (-2.86%) | $0.73 | $0.55 | 128,253 | $3.45 M |