Get the Stockscreener App
1.26
1.61%
+0.02
After Hours:
1.28
0.02
+1.59%
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 May 31, 2024, is $1.26.
- 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 $1.06 on May 24, 2024. Since then, Hepion Pharmaceuticals Inc's stock price has risen over 18.87% to $1.26 now.
- The 52-week high stock price for HEPA is $12.88, representing a 922.22% increase from the current share price, occurred on June 20, 2023.
- The 52-week low stock price for HEPA is $1.06, indicating a -15.87% decrease from the current share price, occurred on May 24, 2024.
- The closing price of Hepion Pharmaceuticals Inc (HEPA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 31, 2024 | $1.29 | $1.23 | $0.065 | 16,270.0 | +1.61% |
| May 30, 2024 | $1.36 | $1.15 | $0.2095 | 78,679.0 | +3.33% |
| May 29, 2024 | $1.20 | $1.12 | $0.08 | 23,586.0 | +4.35% |
| May 28, 2024 | $1.17 | $1.07 | $0.10 | 17,203.0 | +2.69% |
| May 24, 2024 | $1.19 | $1.06 | $0.13 | 43,612.0 | -1.76% |
| May 23, 2024 | $1.20 | $1.12 | $0.08 | 18,041.0 | -2.56% |
| May 22, 2024 | $1.28 | $1.13 | $0.15 | 28,809.0 | +0.00% |
| May 21, 2024 | $1.27 | $1.17 | $0.099 | 17,694.0 | +0.00% |
| May 20, 2024 | $1.30 | $1.15 | $0.15 | 33,358.0 | -10.00% |
| May 17, 2024 | $1.35 | $1.20 | $0.155 | 28,040.0 | +4.84% |
| May 16, 2024 | $1.25 | $1.12 | $0.1322 | 32,125.0 | +7.83% |
| May 15, 2024 | $1.32 | $1.11 | $0.205 | 79,810.0 | -10.85% |
| May 14, 2024 | $1.31 | $1.18 | $0.13 | 49,437.0 | +6.61% |
| May 13, 2024 | $1.26 | $1.18 | $0.08 | 35,375.0 | -3.97% |
| May 10, 2024 | $1.38 | $1.19 | $0.1867 | 89,446.0 | -3.82% |
| May 09, 2024 | $1.40 | $1.30 | $0.10 | 15,060.0 | +0.00% |
| May 08, 2024 | $1.55 | $1.30 | $0.2499 | 77,745.0 | -4.38% |
| May 07, 2024 | $1.44 | $1.30 | $0.1399 | 12,853.0 | -0.72% |
| May 06, 2024 | $1.54 | $1.38 | $0.16 | 34,402.0 | -5.48% |
| May 03, 2024 | $1.59 | $1.46 | $0.13 | 32,548.0 | -3.95% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.59 | $1.06 | $0.53 | 828,207.0 | -7.69% |
| Apr, 2024 | $2.90 | $1.22 | $1.68 | 1,029,670.0 | -45.18% |
| Mar, 2024 | $3.33 | $1.89 | $1.44 | 842,588.0 | -16.16% |
| Feb, 2024 | $3.49 | $1.49 | $2.00 | 2,869,271.0 | +56.32% |
| Jan, 2024 | $3.25 | $1.72 | $1.53 | 1,094,204.0 | -41.36% |
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.47 | $2.67 | $1.80 | 1,604,796.0 | +0.62% |
| Nov, 2023 | $4.68 | $2.55 | $2.13 | 1,633,372.0 | -31.05% |
| Oct, 2023 | $5.31 | $4.22 | $1.09 | 843,678.0 | -6.41% |
| Sep, 2023 | $7.60 | $4.51 | $3.09 | 760,487.0 | -33.02% |
| Aug, 2023 | $8.31 | $6.69 | $1.63 | 390,018.0 | -6.29% |
| Jul, 2023 | $11.07 | $7.61 | $3.46 | 637,818.0 | -24.29% |
| Jun, 2023 | $12.88 | $9.15 | $3.73 | 1,503,591.0 | +9.38% |
| May, 2023 | $20.66 | $6.25 | $14.41 | 20,715,634.8 | -30.98% |
| Apr, 2023 | $16.00 | $13.34 | $2.66 | 109,855.1 | -10.43% |
| Mar, 2023 | $17.40 | $13.00 | $4.40 | 179,673.6 | -11.10% |
| Feb, 2023 | $18.55 | $13.20 | $5.35 | 307,430.3 | +19.69% |
| Jan, 2023 | $23.85 | $5.85 | $18.00 | 1,767,191.9 | +143.02% |
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.20 | $5.20 | $3.00 | 285,402.7 | -17.77% |
| Nov, 2022 | $12.60 | $7.21 | $5.39 | 326,760.2 | -31.42% |
| Oct, 2022 | $11.00 | $8.80 | $2.20 | 126,790.9 | +5.40% |
| Sep, 2022 | $13.98 | $9.40 | $4.58 | 122,252.9 | -26.00% |
| Aug, 2022 | $15.20 | $9.80 | $5.40 | 193,185.1 | +26.43% |
| Jul, 2022 | $13.52 | $9.98 | $3.53 | 133,518.9 | -5.68% |
| Jun, 2022 | $16.10 | $11.42 | $4.68 | 181,986.9 | -26.61% |
| May, 2022 | $19.00 | $12.20 | $6.80 | 257,971.7 | -15.86% |
| Apr, 2022 | $26.00 | $18.00 | $8.00 | 206,422.1 | -28.12% |
| Mar, 2022 | $26.60 | $20.60 | $6.00 | 434,406.3 | +17.27% |
| Feb, 2022 | $23.00 | $17.40 | $5.60 | 354,579.9 | +12.23% |
| Jan, 2022 | $25.60 | $17.24 | $8.36 | 559,087.6 | -14.03% |
0.79%
3.50%
Cap:
|
Volume (24h):