Get the Stockscreener App
0.2875
0.86%
-0.0025
Pre-market:
.29
0.0025
+0.87%
Hepion Pharmaceuticals Inc Stock (HEPA) Price History
The historical daily chart and data for Hepion Pharmaceuticals Inc stock (HEPA), show that the latest closing stock price as of April 25, 2025, is $0.2875.
- Hepion Pharmaceuticals Inc all-time high stock price is $167.00, occurred on November 27, 2019.
- The lowest Hepion Pharmaceuticals Inc stock price recorded was $0.0203 on March 17, 2025. Since then, Hepion Pharmaceuticals Inc's stock price has risen over 1,316% to $0.2875 now.
- The 52-week high stock price for HEPA is $79.50, representing a 27,552% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for HEPA is $0.25, indicating a -13.04% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Hepion Pharmaceuticals Inc (HEPA) stock in the beginning of 2024 was $25.00. The stock closed the year at $6.006, a loss of over -75.98% for the year.
The table below shows more information about HEPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $0.31 | $0.2807 | $0.0293 | 535,723.0 | -0.86% |
| Apr 24, 2025 | $0.305 | $0.27 | $0.035 | 750,929.0 | +2.11% |
| Apr 23, 2025 | $0.30 | $0.2632 | $0.0368 | 1,233,609.0 | +1.39% |
| Apr 22, 2025 | $0.306 | $0.25 | $0.056 | 1,068,051.0 | +3.74% |
| Apr 21, 2025 | $0.30 | $0.27 | $0.03 | 1,178,784.0 | -16.18% |
| Apr 17, 2025 | $0.345 | $0.305 | $0.04 | 1,135,139.0 | -6.09% |
| Apr 16, 2025 | $0.3731 | $0.34 | $0.0331 | 1,000,000.0 | -2.00% |
| Apr 15, 2025 | $0.379 | $0.3406 | $0.0384 | 1,251,110.0 | -9.07% |
| Apr 14, 2025 | $0.43 | $0.3706 | $0.0594 | 2,713,467.0 | -8.79% |
| Apr 11, 2025 | $0.6171 | $0.4021 | $0.215 | 23,668,807.0 | -2.11% |
| Apr 10, 2025 | $0.4627 | $0.419 | $0.0437 | 3,101,083.0 | -11.62% |
| Apr 09, 2025 | $0.7464 | $0.41 | $0.3364 | 84,324,380.0 | +18.98% |
| Apr 08, 2025 | $0.46 | $0.4001 | $0.0599 | 863,793.0 | -6.82% |
| Apr 07, 2025 | $0.459 | $0.39 | $0.069 | 1,345,872.0 | -4.37% |
| Apr 04, 2025 | $0.474 | $0.422 | $0.052 | 1,040,678.0 | -4.90% |
| Apr 03, 2025 | $0.5088 | $0.42 | $0.0888 | 2,372,300.0 | +1.21% |
| Apr 02, 2025 | $0.70 | $0.46 | $0.24 | 12,960,751.0 | -1.44% |
| Apr 01, 2025 | $0.989 | $0.4301 | $0.5589 | 50,574,520.0 | +12.82% |
| Mar 31, 2025 | $0.46 | $0.40 | $0.06 | 614,603.0 | -10.44% |
Hepion Pharmaceuticals Inc Stock (HEPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hepion Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HEPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hepion Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.989 | $0.25 | $0.739 | 191,654,719.0 | -33.12% |
| Mar, 2025 | $6.60 | $0.40 | $6.20 | 38,778,978.0 | -93.18% |
| Feb, 2025 | $11.26 | $5.94 | $5.32 | 3,984,700.3 | -29.81% |
| Jan, 2025 | $36.73 | $6.05 | $30.68 | 19,917,758.6 | -61.82% |
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.00 | $21.52 | $12.48 | 13,171.7 | -35.58% |
| Nov, 2024 | $37.00 | $29.50 | $7.50 | 9,974.2 | +1.36% |
| Oct, 2024 | $44.50 | $27.75 | $16.75 | 33,531.5 | -1.63% |
| Sep, 2024 | $41.45 | $31.30 | $10.14 | 8,657.5 | -20.05% |
| Aug, 2024 | $42.00 | $27.62 | $14.38 | 16,917.2 | +7.05% |
| Jul, 2024 | $56.00 | $36.50 | $19.50 | 169,005.2 | -23.26% |
| Jun, 2024 | $66.00 | $45.00 | $21.00 | 8,515.4 | -19.04% |
| May, 2024 | $79.50 | $53.00 | $26.50 | 16,238.7 | -7.69% |
| Apr, 2024 | $145.0 | $61.00 | $84.00 | 20,593.4 | -45.18% |
| Mar, 2024 | $166.5 | $94.50 | $72.00 | 16,851.8 | -16.16% |
| Feb, 2024 | $174.5 | $74.50 | $100.00 | 57,385.4 | +56.32% |
| Jan, 2024 | $162.5 | $86.04 | $76.46 | 21,884.1 | -41.36% |
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $223.5 | $133.2 | $90.25 | 32,095.9 | +0.62% |
| Nov, 2023 | $234.0 | $127.5 | $106.5 | 32,667.4 | -31.05% |
| Oct, 2023 | $265.5 | $211.0 | $54.50 | 16,873.6 | -6.41% |
| Sep, 2023 | $380.0 | $225.5 | $154.5 | 15,209.7 | -33.02% |
| Aug, 2023 | $415.7 | $334.4 | $81.30 | 7,800.4 | -6.29% |
| Jul, 2023 | $553.5 | $380.5 | $173.0 | 12,756.4 | -24.29% |
| Jun, 2023 | $644.0 | $457.5 | $186.5 | 30,071.8 | +9.38% |
| May, 2023 | $1,033.0 | $312.5 | $720.5 | 414,312.7 | -30.98% |
| Apr, 2023 | $800.0 | $667.0 | $133.0 | 2,197.1 | -10.43% |
| Mar, 2023 | $870.0 | $650.0 | $220.0 | 3,593.5 | -11.10% |
| Feb, 2023 | $927.5 | $660.0 | $267.5 | 6,148.6 | +19.69% |
| Jan, 2023 | $1,192.7 | $292.5 | $900.2 | 35,343.8 | +143.02% |
0.24%
36.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):