Get the Stockscreener App
0.1632
0.12%
-0.0002
After Hours:
.17
0.0068
+4.17%
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 February 06, 2025, is $0.1632.
- 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 $0.121 on January 22, 2025. Since then, Hepion Pharmaceuticals Inc's stock price has risen over 34.88% to $0.1632 now.
- The 52-week high stock price for HEPA is $3.4899, representing a 2,038% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for HEPA is $0.121, indicating a -25.86% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $0.1718 | $0.155 | $0.0168 | 5,127,710.0 | -0.12% |
| Feb 05, 2025 | $0.172 | $0.16 | $0.012 | 4,482,702.0 | -4.56% |
| Feb 04, 2025 | $0.185 | $0.16 | $0.025 | 8,273,914.0 | +5.55% |
| Feb 03, 2025 | $0.175 | $0.149 | $0.026 | 8,513,715.0 | -9.64% |
| Jan 31, 2025 | $0.1858 | $0.171 | $0.0148 | 7,620,810.0 | -3.80% |
| Jan 30, 2025 | $0.1997 | $0.1854 | $0.0143 | 9,898,567.0 | +5.42% |
| Jan 29, 2025 | $0.2265 | $0.1606 | $0.0659 | 26,285,580.0 | -20.52% |
| Jan 28, 2025 | $0.28 | $0.201 | $0.079 | 314,234,039.0 | +34.97% |
| Jan 27, 2025 | $0.1836 | $0.1559 | $0.0277 | 27,078,088.0 | -13.43% |
| Jan 24, 2025 | $0.2222 | $0.1862 | $0.036 | 36,279,654.0 | -4.70% |
| Jan 23, 2025 | $0.3168 | $0.156 | $0.1608 | 536,201,884.0 | +48.15% |
| Jan 22, 2025 | $0.144 | $0.121 | $0.023 | 35,202,686.0 | -58.05% |
| Jan 21, 2025 | $0.44 | $0.2813 | $0.1587 | 1,656,650.0 | -31.39% |
| Jan 17, 2025 | $0.49 | $0.44 | $0.05 | 74,430.0 | +4.22% |
| Jan 16, 2025 | $0.5279 | $0.43 | $0.0979 | 394,647.0 | +5.21% |
| Jan 15, 2025 | $0.4988 | $0.4277 | $0.0711 | 82,021.0 | -9.96% |
| Jan 14, 2025 | $0.51 | $0.475 | $0.035 | 41,969.0 | -3.65% |
| Jan 13, 2025 | $0.53 | $0.491 | $0.039 | 30,315.0 | -3.33% |
| Jan 10, 2025 | $0.56 | $0.51 | $0.05 | 41,145.0 | -8.98% |
| Jan 08, 2025 | $0.605 | $0.56 | $0.045 | 20,839.0 | -7.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.185 | $0.149 | $0.036 | 31,525,751.0 | -9.08% |
| Jan, 2025 | $0.7345 | $0.121 | $0.6135 | 995,887,932.0 | -61.82% |
Hepion Pharmaceuticals Inc Stock (HEPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.68 | $0.4303 | $0.2497 | 658,586.0 | -35.58% |
| Nov, 2024 | $0.74 | $0.59 | $0.15 | 498,709.0 | +1.36% |
| Oct, 2024 | $0.89 | $0.555 | $0.335 | 1,676,574.0 | -1.63% |
| Sep, 2024 | $0.8289 | $0.626 | $0.2029 | 432,876.0 | -20.05% |
| Aug, 2024 | $0.84 | $0.5525 | $0.2875 | 845,862.0 | +7.05% |
| Jul, 2024 | $1.12 | $0.7301 | $0.3899 | 8,450,259.0 | -23.26% |
| Jun, 2024 | $1.32 | $0.90 | $0.42 | 425,769.0 | -19.04% |
| May, 2024 | $1.59 | $1.06 | $0.53 | 811,937.0 | -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% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):