Gold vs US Dollar

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Hepion Pharmaceuticals Inc (HEPA)
Hepion Pharmaceuticals Inc (HEPA) Historical

HEPA Hepion Pharmaceuticals Inc

0.1745

-0.0121 (-6.48%)

01 Feb 2025 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

Share Name	Share Symbol	Market	Type
Hepion Pharmaceuticals Inc	NASDAQ:HEPA	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.0121	-6.48%	0.1745	0.1732	0.175

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.1858	0.171	0.1849	7,812,405	00:59:18

Hepion Pharmaceuticals (HEPA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
31 Jan 2025	0.1795	-0.0071	-3.80%	0.171	0.1858	7,734,872
30 Jan 2025	0.1866	0.0096	5.42%	0.1854	0.1997	10,333,499
29 Jan 2025	0.177	-0.0457	-20.52%	0.1606	0.2265	26,622,617
28 Jan 2025	0.2227	0.0577	34.97%	0.201	0.28	314,155,644
27 Jan 2025	0.165	-0.0256	-13.43%	0.1559	0.183599	28,448,886
24 Jan 2025	0.1906	0.0556	41.19%	0.1862	0.2222	36,760,688
23 Jan 2025	0.135	0.00	0.00%	0.135	0.135	0
22 Jan 2025	0.135	-0.1868	-58.05%	0.121	0.144	35,644,776
21 Jan 2025	0.3218	-0.1472	-31.39%	0.2813	0.44	1,660,610
17 Jan 2025	0.469	0.019	4.22%	0.44	0.49	74,451
16 Jan 2025	0.45	0.0223	5.21%	0.43	0.5279	395,573
15 Jan 2025	0.4277	-0.0473	-9.96%	0.4277	0.4988	85,843
14 Jan 2025	0.475	-0.018	-3.65%	0.475	0.51	42,969
13 Jan 2025	0.493	-0.017	-3.33%	0.491	0.53	30,345
10 Jan 2025	0.51	-0.0503	-8.98%	0.51	0.55	36,476
08 Jan 2025	0.5603	-0.0447	-7.39%	0.56	0.589413	20,471
07 Jan 2025	0.605	-0.0492	-7.52%	0.5663	0.66	60,968
06 Jan 2025	0.6542	0.0172	2.70%	0.61	0.71	137,808
03 Jan 2025	0.637	0.1424	28.79%	0.519	0.7345	474,434

Download more Hepion Pharmaceuticals Inc Historical Data

Hepion Pharmaceuticals Inc (HEPA) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.215	0.28	0.1559	0.2121061	83,258,418	-0.0405	-18.84%
1 Month	0.50	0.7345	0.121	0.207501	26,764,260	-0.3255	-65.10%
3 Months	0.6405	0.74	0.121	0.2085483	8,296,085	-0.466	-72.76%
6 Months	0.80	0.89	0.121	0.2119445	3,645,921	-0.6255	-78.19%
1 Year	1.82	3.4899	0.121	0.2459591	1,895,802	-1.65	-90.41%
3 Years	18.78	26.60	0.121	3.41	804,756	-18.61	-99.07%
5 Years	107.40	123.60	0.121	28.37	1,252,781	-107.23	-99.84%

Hepion Pharmaceuticals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions