5 DAY PERFORMANCE
+25.93%
1 MONTH PERFORMANCE
-63.05%
3 MONTH PERFORMANCE
-75.64%
6 MONTH PERFORMANCE
-78.62%
YEAR-TO-DATE PERFORMANCE
-63.84%
1 YEAR PERFORMANCE
-90.76%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2025 | $0.17 | $0.17 (-4.68%) | $0.18 | $0.16 | 16.53 M | $1.18 M |
| 01/24/2025 | $0.21 | $0.19 (-10.93%) | $0.22 | $0.19 | 35.60 M | $1.28 M |
| 01/23/2025 | $0.19 | $0.20 (4.22%) | $0.32 | $0.16 | 540.29 M | $1.34 M |
| 01/22/2025 | $0.13 | $0.14 (3.29%) | $0.14 | $0.12 | 41.60 M | $907,060 |
| 01/21/2025 | $0.43 | $0.32 (-25.11%) | $0.44 | $0.28 | 1.67 M | $2.16 M |
| 01/17/2025 | $0.45 | $0.47 (4.22%) | $0.49 | $0.44 | 74,702 | $3.15 M |
| 01/16/2025 | $0.44 | $0.45 (2.27%) | $0.53 | $0.43 | 396,432 | $3.02 M |
| 01/15/2025 | $0.50 | $0.43 (-14.25%) | $0.50 | $0.43 | 241,310 | $2.87 M |
| 01/14/2025 | $0.50 | $0.48 (-5%) | $0.51 | $0.48 | 43,000 | $3.19 M |
| 01/13/2025 | $0.53 | $0.49 (-6.98%) | $0.53 | $0.49 | 30,345 | $3.31 M |
| 01/10/2025 | $0.54 | $0.51 (-6.25%) | $0.56 | $0.51 | 41,145 | $3.43 M |
| 01/08/2025 | $0.61 | $0.56 (-7.39%) | $0.61 | $0.56 | 20,839 | $3.76 M |
| 01/07/2025 | $0.65 | $0.61 (-7.52%) | $0.66 | $0.57 | 61,500 | $4.06 M |
| 01/06/2025 | $0.70 | $0.65 (-6.54%) | $0.71 | $0.61 | 165,529 | $4.40 M |
| 01/03/2025 | $0.50 | $0.64 (27.4%) | $0.73 | $0.50 | 478,253 | $4.28 M |
| 01/02/2025 | $0.46 | $0.49 (8.46%) | $0.49 | $0.46 | 45,657 | $3.32 M |
| 12/31/2024 | $0.44 | $0.47 (6.77%) | $0.49 | $0.44 | 148,229 | $3.16 M |
| 12/30/2024 | $0.46 | $0.43 (-6.46%) | $0.47 | $0.43 | 56,900 | $2.89 M |
| 12/27/2024 | $0.48 | $0.46 (-4.15%) | $0.51 | $0.46 | 65,015 | $3.09 M |
| 12/26/2024 | $0.50 | $0.50 (-0.8%) | $0.50 | $0.49 | 31,900 | $3.33 M |
| 12/24/2024 | $0.50 | $0.50 (0.18%) | $0.51 | $0.46 | 19,500 | $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 |