5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-25.38%
3 MONTH PERFORMANCE
-27.54%
6 MONTH PERFORMANCE
-52.83%
YEAR-TO-DATE PERFORMANCE
-84.57%
1 YEAR PERFORMANCE
-85.80%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.49 | 5,826 | |
| 12/24/2024 | $0.50 | $0.50 (0.18%) | $0.51 | $0.46 | 19,453 | $3.36 M |
| 12/23/2024 | $0.51 | $0.50 (-1.98%) | $0.51 | $0.48 | 13,600 | $3.36 M |
| 12/20/2024 | $0.50 | $0.49 (-2%) | $0.53 | $0.48 | 48,100 | $3.29 M |
| 12/19/2024 | $0.55 | $0.53 (-3.82%) | $0.55 | $0.50 | 6,700 | $3.55 M |
| 12/18/2024 | $0.56 | $0.56 (0%) | $0.60 | $0.55 | 29,168 | $3.76 M |
| 12/17/2024 | $0.52 | $0.52 (1.52%) | $0.56 | $0.51 | 21,900 | $3.52 M |
| 12/16/2024 | $0.58 | $0.53 (-8.6%) | $0.58 | $0.48 | 41,354 | $3.56 M |
| 12/13/2024 | $0.57 | $0.59 (3.78%) | $0.63 | $0.57 | 18,602 | $3.96 M |
| 12/12/2024 | $0.60 | $0.62 (3.63%) | $0.63 | $0.55 | 15,300 | $4.17 M |
| 12/11/2024 | $0.49 | $0.58 (19.38%) | $0.60 | $0.48 | 94,631 | $3.93 M |
| 12/10/2024 | $0.61 | $0.63 (3.28%) | $0.64 | $0.61 | 12,007 | $4.23 M |
| 12/09/2024 | $0.61 | $0.61 (-0.82%) | $0.66 | $0.60 | 60,706 | $4.06 M |
| 12/06/2024 | $0.63 | $0.62 (-1.33%) | $0.63 | $0.61 | 11,700 | $4.16 M |
| 12/05/2024 | $0.62 | $0.63 (1.61%) | $0.63 | $0.60 | 41,933 | $4.23 M |
| 12/04/2024 | $0.60 | $0.63 (4.67%) | $0.66 | $0.60 | 11,847 | $4.22 M |
| 12/03/2024 | $0.62 | $0.60 (-3.08%) | $0.65 | $0.60 | 24,050 | $4.06 M |
| 12/02/2024 | $0.66 | $0.63 (-4.55%) | $0.68 | $0.62 | 45,600 | $4.23 M |
| 11/29/2024 | $0.62 | $0.67 (7.74%) | $0.70 | $0.62 | 9,821 | $4.49 M |
| 11/27/2024 | $0.67 | $0.64 (-3.75%) | $0.70 | $0.62 | 22,300 | $4.31 M |
| 11/26/2024 | $0.68 | $0.67 (-1.9%) | $0.70 | $0.66 | 15,500 | $4.50 M |
| 11/25/2024 | $0.69 | $0.68 (-1.01%) | $0.70 | $0.66 | 14,922 | $4.59 M |
| 11/22/2024 | $0.71 | $0.66 (-6.41%) | $0.71 | $0.66 | 23,100 | $4.46 M |
| 11/21/2024 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.68 | 13,700 | $4.64 M |
| 11/20/2024 | $0.69 | $0.69 (0.77%) | $0.74 | $0.66 | 40,323 | $4.66 M |
| 11/19/2024 | $0.70 | $0.69 (-0.86%) | $0.70 | $0.66 | 29,036 | $4.66 M |
| 11/18/2024 | $0.59 | $0.69 (16.54%) | $0.69 | $0.59 | 41,141 | $4.62 M |
| 11/15/2024 | $0.64 | $0.68 (6.88%) | $0.68 | $0.62 | 57,500 | $4.57 M |
| 11/14/2024 | $0.62 | $0.67 (7.21%) | $0.67 | $0.62 | 6,951 | $4.47 M |
| 11/13/2024 | $0.63 | $0.65 (2.46%) | $0.67 | $0.62 | 47,737 | $4.34 M |
| 11/12/2024 | $0.63 | $0.63 (-0.05%) | $0.67 | $0.63 | 34,662 | $4.20 M |
| 11/11/2024 | $0.62 | $0.67 (7.69%) | $0.67 | $0.62 | 34,300 | $4.49 M |
| 11/08/2024 | $0.64 | $0.62 (-3.03%) | $0.67 | $0.62 | 19,228 | $3.60 M |
| 11/07/2024 | $0.62 | $0.64 (3.24%) | $0.67 | $0.61 | 22,812 | $3.71 M |
| 11/06/2024 | $0.63 | $0.64 (1.75%) | $0.67 | $0.60 | 15,520 | $3.72 M |
| 11/05/2024 | $0.60 | $0.64 (7.47%) | $0.67 | $0.60 | 22,100 | $3.74 M |
| 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 |