Hepion Pharmaceuticals Inc (HEPA) Historical Stock Data
1.30 ↑0.06 (4.84%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HEPA is down -0.14% a day on average. There have been 14 days where Hepion Pharmaceuticals Inc closed green and 16 days where HEPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.20 | 1.30 | ↑$0.11 (8.79%) | 1.20 | 1.35 | 28.05K |
| 2024-05-16 | 1.12 | 1.24 | ↑$0.12 (10.71%) | 1.12 | 1.25 | 32.13K |
| 2024-05-15 | 1.32 | 1.15 | ↓$0.17 (-12.88%) | 1.12 | 1.32 | 81.07K |
| 2024-05-14 | 1.18 | 1.29 | ↑$0.11 (9.32%) | 1.18 | 1.31 | 49.44K |
| 2024-05-13 | 1.26 | 1.21 | ↓$0.05 (-3.96%) | 1.18 | 1.26 | 35.44K |
| 2024-05-10 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.19 | 1.38 | 89.45K |
| 2024-05-09 | 1.31 | 1.31 | ↑$0.00 (0.15%) | 1.30 | 1.40 | 15.06K |
| 2024-05-08 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.30 | 1.55 | 78.02K |
| 2024-05-07 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.30 | 1.44 | 12.85K |
| 2024-05-06 | 1.50 | 1.38 | ↓$0.12 (-8.00%) | 1.38 | 1.54 | 34.42K |
| 2024-05-03 | 1.49 | 1.46 | ↓$0.03 (-2.32%) | 1.46 | 1.59 | 32.59K |
| 2024-05-02 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.37 | 1.55 | 41.73K |
| 2024-05-01 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.40 | 6.13K |
| 2024-04-30 | 1.37 | 1.37 | ↓$0.01 (-0.36%) | 1.33 | 1.41 | 9.15K |
| 2024-04-29 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.34 | 1.44 | 20.37K |
| 2024-04-26 | 1.27 | 1.37 | ↑$0.10 (7.87%) | 1.27 | 1.44 | 39.63K |
| 2024-04-25 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.27 | 1.35 | 23.15K |
| 2024-04-24 | 1.52 | 1.32 | ↓$0.20 (-13.16%) | 1.30 | 1.54 | 37.66K |
| 2024-04-23 | 1.38 | 1.49 | ↑$0.11 (7.97%) | 1.29 | 1.52 | 70.80K |
| 2024-04-22 | 1.22 | 1.41 | ↑$0.19 (15.57%) | 1.22 | 1.60 | 322.31K |
| 2024-04-19 | 2.13 | 2.01 | ↓$0.12 (-5.63%) | 2.01 | 2.20 | 154.57K |
| 2024-04-18 | 2.10 | 2.11 | ↑$0.01 (0.56%) | 2.04 | 2.21 | 29.95K |
| 2024-04-17 | 2.05 | 2.13 | ↑$0.08 (3.87%) | 2.00 | 2.21 | 21.54K |
| 2024-04-16 | 2.14 | 2.04 | ↓$0.10 (-4.67%) | 2.04 | 2.24 | 25.72K |
| 2024-04-15 | 2.24 | 2.18 | ↓$0.06 (-2.68%) | 2.16 | 2.35 | 10.03K |
| 2024-04-12 | 2.22 | 2.19 | ↓$0.03 (-1.35%) | 2.18 | 2.30 | 16.94K |
| 2024-04-11 | 2.35 | 2.23 | ↓$0.12 (-5.27%) | 2.08 | 2.35 | 34.46K |
| 2024-04-10 | 2.46 | 2.28 | ↓$0.18 (-7.32%) | 2.22 | 2.46 | 35.16K |
| 2024-04-09 | 2.52 | 2.44 | ↓$0.08 (-3.17%) | 2.38 | 2.56 | 17.72K |
| 2024-04-08 | 2.49 | 2.56 | ↑$0.07 (2.81%) | 2.47 | 2.61 | 16.23K |
Create an account or log in to view more rows.
$HEPA what happen
$HEPA has just been halted from trading.
$HEPA news?
$HEPA God dammit
$HEPA has just been halted from trading.
$HEPA going down
$HEPA we need one good push to moon this.
$HEPA death cross will complete today
$HEPA one of the poorest performed stocks for a big name.
$HEPA has just been halted from trading due to volatility.