5 DAY PERFORMANCE
-10.26%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-85.42%
6 MONTH PERFORMANCE
-99.67%
YEAR-TO-DATE PERFORMANCE
-99.70%
1 YEAR PERFORMANCE
-99.86%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $0.08 | $0.07 (-6.67%) | $0.10 | $0.07 | 97.60 K | $198.57 K |
| 06/26/2025 | $0.07 | $0.08 (13.64%) | $0.09 | $0.07 | 29.80 K | $212.75 K |
| 06/25/2025 | $0.07 | $0.08 (9.86%) | $0.08 | $0.06 | 106.70 K | $221.26 K |
| 06/24/2025 | $0.07 | $0.08 (8.22%) | $0.09 | $0.07 | 11.00 K | $224.10 K |
| 06/23/2025 | $0.08 | $0.07 (-7.5%) | $0.08 | $0.07 | 1.30 K | $209.92 K |
| 06/20/2025 | $0.09 | $0.08 (-13.98%) | $0.10 | $0.07 | 27.50 K | $11.13 K |
| 06/18/2025 | $0.09 | $0.09 (-2.22%) | $0.09 | $0.07 | 166.80 K | $12.25 K |
| 06/17/2025 | $0.09 | $0.08 (-7.95%) | $0.09 | $0.07 | 52.10 K | $11.27 K |
| 06/16/2025 | $0.08 | $0.08 (-3.75%) | $0.09 | $0.07 | 140.30 K | $10.72 K |
| 06/13/2025 | $0.05 | $0.07 (40%) | $0.08 | $0.05 | 317.30 K | $9.74 K |
| 06/12/2025 | $0.07 | $0.06 (-15.71%) | $0.07 | $0.05 | 279.70 K | $8.21 K |
| 06/11/2025 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 93.80 K | $9.74 K |
| 06/10/2025 | $0.08 | $0.07 (-4%) | $0.08 | $0.07 | 133.50 K | $10.02 K |
| 06/09/2025 | $0.06 | $0.06 (10.53%) | $0.08 | $0.05 | 291.50 K | $8.77 K |
| 06/06/2025 | $0.05 | $0.06 (14%) | $0.06 | $0.04 | 100.00 K | $7.93 K |
| 06/05/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 38.21 K | $5.98 K |
| 06/04/2025 | $0.05 | $0.04 (-8.7%) | $0.05 | $0.04 | 104.00 K | $5.85 K |
| 06/03/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 99.60 K | $5.57 K |
| 06/02/2025 | $0.06 | $0.04 (-27.27%) | $0.06 | $0.04 | 465.01 K | $5.57 K |
| 05/30/2025 | $0.06 | $0.06 (-8.33%) | $0.07 | $0.06 | 65.80 K | $7.65 K |
| 05/29/2025 | $0.05 | $0.06 (13.21%) | $0.07 | $0.05 | 49.70 K | $8.35 K |
| 05/28/2025 | $0.07 | $0.07 (-8.45%) | $0.08 | $0.05 | 234.50 K | $9.05 K |
| 05/27/2025 | $0.07 | $0.07 (-4.05%) | $0.08 | $0.07 | 62.50 K | $9.88 K |
| 05/23/2025 | $0.07 | $0.08 (5.48%) | $0.08 | $0.07 | 148.90 K | $10.72 K |
| 05/22/2025 | $0.08 | $0.08 (5.19%) | $0.08 | $0.07 | 105.20 K | $11.27 K |
| 05/21/2025 | $0.08 | $0.08 (-6.1%) | $0.08 | $0.07 | 201.80 K | $10.72 K |
| 05/20/2025 | $0.09 | $0.08 (-13.83%) | $0.10 | $0.07 | 319.70 K | $11.27 K |
| 05/19/2025 | $0.12 | $0.10 (-17.8%) | $0.13 | $0.09 | 214.40 K | $13.50 K |
| 05/16/2025 | $0.12 | $0.11 (-10.57%) | $0.14 | $0.11 | 245.60 K | $15.31 K |
| 05/15/2025 | $0.13 | $0.13 (1.6%) | $0.14 | $0.12 | 232.42 K | $17.67 K |
| 05/14/2025 | $0.14 | $0.12 (-12.86%) | $0.14 | $0.12 | 338.55 K | $16.98 K |
| 05/13/2025 | $0.15 | $0.14 (-10%) | $0.22 | $0.11 | 1.93 M | $18.79 K |
| 05/12/2025 | $0.39 | $0.32 (-17.4%) | $0.41 | $0.31 | 4.37 M | $44.26 K |
| 05/09/2025 | $0.40 | $0.39 (-1.58%) | $0.42 | $0.39 | 906.27 K | $54.50 K |
| 05/08/2025 | $0.38 | $0.39 (3.63%) | $0.43 | $0.37 | 2.22 M | $54.83 K |
| 05/07/2025 | $0.33 | $0.39 (18.87%) | $0.49 | $0.31 | 20.71 M | $54.28 K |
| 05/06/2025 | $0.30 | $0.32 (6.23%) | $0.37 | $0.30 | 3.46 M | $45.08 K |
| 05/05/2025 | $0.28 | $0.30 (5.53%) | $0.34 | $0.27 | 2.90 M | $41.40 K |
| 05/02/2025 | $0.30 | $0.28 (-4.18%) | $0.45 | $0.28 | 20.38 M | $39.61 K |
| 05/01/2025 | $0.28 | $0.29 (4.32%) | $0.30 | $0.27 | 700.70 K | $40.65 K |
| 04/30/2025 | $0.28 | $0.29 (2.62%) | $0.30 | $0.27 | 719.21 K | $40.28 K |
| 04/29/2025 | $0.28 | $0.29 (4.19%) | $0.35 | $0.28 | 2.66 M | $40.85 K |
| 04/28/2025 | $0.29 | $0.29 (0.59%) | $0.30 | $0.28 | 359.32 K | $40.28 K |
| 04/25/2025 | $0.29 | $0.29 (-1.07%) | $0.31 | $0.28 | 546.30 K | $35.33 K |
| 04/24/2025 | $0.28 | $0.29 (5.26%) | $0.31 | $0.27 | 761.11 K | $35.64 K |
| 04/23/2025 | $0.28 | $0.28 (1.07%) | $0.30 | $0.26 | 1.24 M | $34.90 K |
| 04/22/2025 | $0.26 | $0.28 (7.07%) | $0.31 | $0.25 | 1.10 M | $34.42 K |
| 04/21/2025 | $0.30 | $0.27 (-9.4%) | $0.30 | $0.27 | 1.20 M | $33.18 K |
| 04/17/2025 | $0.34 | $0.32 (-5.26%) | $0.35 | $0.31 | 1.26 M | $39.58 K |
| 04/16/2025 | $0.34 | $0.34 (0.47%) | $0.37 | $0.34 | 1.05 M | $42.15 K |
| 04/15/2025 | $0.37 | $0.35 (-4.63%) | $0.38 | $0.34 | 1.27 M | $43.01 K |
| 04/14/2025 | $0.42 | $0.38 (-8.79%) | $0.43 | $0.37 | 2.75 M | $47.30 K |
| 04/11/2025 | $0.42 | $0.42 (-0.17%) | $0.62 | $0.40 | 23.79 M | $51.86 K |
| 04/10/2025 | $0.42 | $0.43 (2.64%) | $0.46 | $0.42 | 3.15 M | $52.98 K |
| 04/09/2025 | $0.45 | $0.49 (8.4%) | $0.75 | $0.41 | 84.59 M | $59.95 K |
| 04/08/2025 | $0.42 | $0.41 (-2.5%) | $0.46 | $0.40 | 1.18 M | $50.39 K |
| 04/07/2025 | $0.45 | $0.44 (-2.87%) | $0.46 | $0.39 | 1.36 M | $54.07 K |
| 04/04/2025 | $0.46 | $0.46 (0.02%) | $0.47 | $0.42 | 1.07 M | $56.54 K |
| 04/03/2025 | $0.46 | $0.48 (4.27%) | $0.51 | $0.42 | 2.45 M | $59.46 K |
| 04/02/2025 | $0.59 | $0.48 (-18.98%) | $0.70 | $0.46 | 13.11 M | $58.74 K |
| 04/01/2025 | $0.43 | $0.49 (12.76%) | $0.99 | $0.43 | 51.40 M | $59.60 K |
| 03/31/2025 | $0.42 | $0.43 (1.78%) | $0.46 | $0.40 | 624.13 K | $52.83 K |
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.
