HEPA - Hepion Pharmaceuticals, Inc.
0.3916
-0.002 -0.613%
Share volume: 876,558
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.39
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.40 | $0.40 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | $0.39 | 876,558 | $876,558.00 |
| 05-08-2025 | $0.38 | $0.38 | $0.43 | $0.43 | $0.37 | $0.37 | $0.39 | $0.39 | 2,216,675 | $2,216,675.00 |
| 05-07-2025 | $0.33 | $0.33 | $0.49 | $0.49 | $0.31 | $0.31 | $0.39 | $0.39 | 20,712,481 | $20,712,481.00 |
| 05-06-2025 | $0.30 | $0.30 | $0.37 | $0.37 | $0.30 | $0.30 | $0.32 | $0.32 | 3,461,627 | $3,461,627.00 |
| 05-05-2025 | $0.28 | $0.28 | $0.34 | $0.34 | $0.27 | $0.27 | $0.30 | $0.30 | 2,902,925 | $2,902,925.00 |
| 05-02-2025 | $0.30 | $0.30 | $0.45 | $0.45 | $0.28 | $0.28 | $0.28 | $0.28 | 20,383,099 | $20,383,099.00 |
| 05-01-2025 | $0.28 | $0.28 | $0.30 | $0.30 | $0.27 | $0.27 | $0.29 | $0.29 | 700,686 | $700,686.00 |
| 04-30-2025 | $0.28 | $0.28 | $0.30 | $0.30 | $0.27 | $0.27 | $0.29 | $0.29 | 719,213 | $719,213.00 |
| 04-29-2025 | $0.28 | $0.28 | $0.35 | $0.35 | $0.28 | $0.28 | $0.29 | $0.29 | 2,661,325 | $2,661,325.00 |
| 04-28-2025 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 359,315 | $359,315.00 |
