5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
-41.17%
3 MONTH PERFORMANCE
-96.49%
6 MONTH PERFORMANCE
-99.12%
YEAR-TO-DATE PERFORMANCE
-98.79%
1 YEAR PERFORMANCE
-99.61%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.30 | $0.28 (-4.18%) | $0.45 | $0.28 | 20.25 M | $39,607 |
| 05/01/2025 | $0.28 | $0.29 (4.32%) | $0.30 | $0.27 | 700,700 | $40,651 |
| 04/30/2025 | $0.28 | $0.29 (2.62%) | $0.30 | $0.27 | 719,213 | $40,275 |
| 04/29/2025 | $0.28 | $0.29 (4.19%) | $0.35 | $0.28 | 2.66 M | $40,846 |
| 04/28/2025 | $0.29 | $0.29 (0.59%) | $0.30 | $0.28 | 359,315 | $40,275 |
| 04/25/2025 | $0.29 | $0.29 (-1.07%) | $0.31 | $0.28 | 546,300 | $35,332 |
| 04/24/2025 | $0.28 | $0.29 (5.26%) | $0.31 | $0.27 | 761,107 | $35,639 |
| 04/23/2025 | $0.28 | $0.28 (1.07%) | $0.30 | $0.26 | 1.24 M | $34,902 |
| 04/22/2025 | $0.26 | $0.28 (7.07%) | $0.31 | $0.25 | 1.10 M | $34,423 |
| 04/21/2025 | $0.30 | $0.27 (-9.4%) | $0.30 | $0.27 | 1.20 M | $33,181 |
| 04/17/2025 | $0.34 | $0.32 (-5.26%) | $0.35 | $0.31 | 1.26 M | $39,584 |
| 04/16/2025 | $0.34 | $0.34 (0.47%) | $0.37 | $0.34 | 1.05 M | $42,153 |
| 04/15/2025 | $0.37 | $0.35 (-4.63%) | $0.38 | $0.34 | 1.27 M | $43,013 |
| 04/14/2025 | $0.42 | $0.38 (-8.79%) | $0.43 | $0.37 | 2.75 M | $47,302 |
| 04/11/2025 | $0.42 | $0.42 (-0.17%) | $0.62 | $0.40 | 23.79 M | $51,861 |
| 04/10/2025 | $0.42 | $0.43 (2.64%) | $0.46 | $0.42 | 3.15 M | $52,980 |
| 04/09/2025 | $0.45 | $0.49 (8.4%) | $0.75 | $0.41 | 84.59 M | $59,948 |
| 04/08/2025 | $0.42 | $0.41 (-2.5%) | $0.46 | $0.40 | 1.18 M | $50,387 |
| 04/07/2025 | $0.45 | $0.44 (-2.87%) | $0.46 | $0.39 | 1.36 M | $54,073 |
| 04/04/2025 | $0.46 | $0.46 (0.02%) | $0.47 | $0.42 | 1.07 M | $56,544 |
| 04/03/2025 | $0.46 | $0.48 (4.27%) | $0.51 | $0.42 | 2.45 M | $59,456 |
| 04/02/2025 | $0.59 | $0.48 (-18.98%) | $0.70 | $0.46 | 13.11 M | $58,743 |
| 04/01/2025 | $0.43 | $0.49 (12.76%) | $0.99 | $0.43 | 51.40 M | $59,604 |
| 03/31/2025 | $0.42 | $0.43 (1.78%) | $0.46 | $0.40 | 624,132 | $52,832 |
| 03/28/2025 | $0.57 | $0.48 (-15.79%) | $0.60 | $0.47 | 1.45 M | $58,989 |
| 03/27/2025 | $0.61 | $0.61 (0%) | $0.65 | $0.58 | 1.58 M | $74,965 |
| 03/26/2025 | $0.64 | $0.69 (7.33%) | $0.70 | $0.57 | 2.62 M | $84,182 |
| 03/25/2025 | $0.72 | $0.71 (-1.64%) | $0.74 | $0.55 | 3.32 M | $87,623 |
| 03/24/2025 | $0.83 | $0.74 (-10.6%) | $0.85 | $0.73 | 2.56 M | $91,187 |
| 03/21/2025 | $0.78 | $0.80 (2.45%) | $0.83 | $0.72 | 2.89 M | $98,303 |
| 03/20/2025 | $0.82 | $0.83 (1.1%) | $0.89 | $0.78 | 5.11 M | $101,879 |
| 03/19/2025 | $0.75 | $0.82 (9.95%) | $0.84 | $0.71 | 6.10 M | $100,773 |
| 03/18/2025 | $0.80 | $0.78 (-2.25%) | $0.90 | $0.67 | 6.45 M | $96,103 |
| 03/17/2025 | $1.12 | $1.04 (-7.14%) | $1.17 | $1.01 | 1.69 M | $127,810 |
| 03/14/2025 | $1.42 | $1.15 (-19.01%) | $1.42 | $1.07 | 3.23 M | $141,328 |
| 03/13/2025 | $1.84 | $1.89 (2.72%) | $2.00 | $1.75 | 1.11 M | $232,270 |
| 03/12/2025 | $2.55 | $2.44 (-4.31%) | $2.65 | $2.40 | 1.62 M | $299,861 |
| 03/11/2025 | $3.60 | $4.20 (16.67%) | $4.97 | $3.41 | 1.44 M | $516,155 |
| 03/10/2025 | $3.90 | $3.62 (-7.18%) | $4.03 | $3.61 | 126,776 | $444,876 |
| 03/07/2025 | $4.30 | $4.27 (-0.7%) | $4.55 | $3.85 | 171,178 | $524,757 |
| 03/06/2025 | $4.40 | $4.32 (-1.82%) | $4.59 | $4.28 | 73,540 | $530,902 |
| 03/05/2025 | $4.85 | $4.47 (-7.84%) | $5.35 | $4.26 | 175,340 | $549,336 |
| 03/04/2025 | $5.05 | $5.08 (0.59%) | $5.75 | $4.00 | 152,418 | $624,302 |
| 03/03/2025 | $6.38 | $5.64 (-11.6%) | $6.60 | $5.00 | 119,276 | $693,122 |
| 02/28/2025 | $7.00 | $6.30 (-10%) | $7.05 | $5.94 | 104,242 | $774,232 |
| 02/27/2025 | $7.75 | $7.10 (-8.39%) | $7.80 | $7.00 | 59,500 | $872,547 |
| 02/26/2025 | $7.50 | $7.80 (4%) | $8.00 | $7.50 | 35,292 | $958,573 |
| 02/25/2025 | $8.00 | $7.66 (-4.25%) | $8.11 | $7.13 | 73,926 | $941,368 |
| 02/24/2025 | $8.50 | $8.15 (-4.12%) | $8.74 | $8.01 | 62,850 | $1.00 M |
| 02/21/2025 | $8.75 | $8.54 (-2.4%) | $8.97 | $8.35 | 104,948 | $1.05 M |
| 02/20/2025 | $8.49 | $9.40 (10.72%) | $9.71 | $8.43 | 232,946 | $1.16 M |
| 02/19/2025 | $8.95 | $8.68 (-3.02%) | $9.10 | $8.32 | 121,452 | $1.07 M |
| 02/18/2025 | $9.29 | $9.01 (-3.01%) | $9.40 | $8.54 | 146,434 | $1.11 M |
| 02/14/2025 | $10.00 | $9.15 (-8.5%) | $10.25 | $9.01 | 141,142 | $1.12 M |
| 02/13/2025 | $9.65 | $10.13 (4.97%) | $11.26 | $9.30 | 456,717 | $1.24 M |
| 02/12/2025 | $9.29 | $10.03 (7.97%) | $10.50 | $9.02 | 520,668 | $1.23 M |
| 02/11/2025 | $8.50 | $9.95 (17.06%) | $10.44 | $8.25 | 1.16 M | $1.22 M |
| 02/10/2025 | $8.50 | $8.55 (0.59%) | $9.12 | $8.18 | 347,160 | $1.05 M |
| 02/07/2025 | $8.85 | $8.44 (-4.63%) | $8.85 | $8.23 | 133,755 | $1.04 M |
| 02/06/2025 | $8.25 | $8.16 (-1.09%) | $8.59 | $7.75 | 155,399 | $1.00 M |
| 02/05/2025 | $8.41 | $8.17 (-2.85%) | $8.60 | $8.00 | 93,150 | $1.00 M |
| 02/04/2025 | $8.00 | $8.56 (7%) | $9.25 | $8.00 | 168,062 | $1.05 M |
| 02/03/2025 | $8.03 | $8.11 (1%) | $8.75 | $7.45 | 185,151 | $996,670 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
