5 DAY PERFORMANCE
+661.12%
1 MONTH PERFORMANCE
+220.83%
3 MONTH PERFORMANCE
+10.17%
6 MONTH PERFORMANCE
-12.16%
YEAR-TO-DATE PERFORMANCE
+38.27%
1 YEAR PERFORMANCE
-68.90%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.05 | $0.05 (-4.31%) | $0.05 | $0.05 | 63.54 M | $327,885 |
| 03/11/2025 | $0.07 | $0.08 (16.67%) | $0.10 | $0.07 | 71.92 M | $564,393 |
| 03/10/2025 | $0.08 | $0.07 (-7.31%) | $0.08 | $0.07 | 6.34 M | $485,781 |
| 03/07/2025 | $0.09 | $0.09 (-0.7%) | $0.09 | $0.08 | 8.56 M | $573,799 |
| 03/06/2025 | $0.09 | $0.09 (-1.93%) | $0.09 | $0.09 | 3.68 M | $579,846 |
| 03/05/2025 | $0.10 | $0.09 (-7.94%) | $0.11 | $0.09 | 8.77 M | $600,003 |
| 03/04/2025 | $0.10 | $0.10 (0.59%) | $0.12 | $0.08 | 7.62 M | $682,647 |
| 03/03/2025 | $0.13 | $0.11 (-11.53%) | $0.13 | $0.10 | 5.96 M | $757,899 |
| 02/28/2025 | $0.14 | $0.13 (-10%) | $0.14 | $0.12 | 5.21 M | $846,589 |
| 02/27/2025 | $0.16 | $0.14 (-8.45%) | $0.16 | $0.14 | 2.98 M | $953,421 |
| 02/26/2025 | $0.15 | $0.16 (4%) | $0.16 | $0.15 | 1.76 M | $1.05 M |
| 02/25/2025 | $0.16 | $0.15 (-4.25%) | $0.16 | $0.14 | 3.70 M | $1.03 M |
| 02/24/2025 | $0.17 | $0.16 (-4.06%) | $0.17 | $0.16 | 3.14 M | $1.10 M |
| 02/21/2025 | $0.18 | $0.17 (-2.46%) | $0.18 | $0.17 | 5.25 M | $1.15 M |
| 02/20/2025 | $0.17 | $0.19 (10.78%) | $0.19 | $0.17 | 11.65 M | $1.26 M |
| 02/19/2025 | $0.18 | $0.17 (-3.07%) | $0.18 | $0.17 | 6.07 M | $1.17 M |
| 02/18/2025 | $0.19 | $0.18 (-2.96%) | $0.19 | $0.17 | 7.32 M | $1.21 M |
| 02/14/2025 | $0.20 | $0.18 (-8.45%) | $0.21 | $0.18 | 7.06 M | $1.23 M |
| 02/13/2025 | $0.19 | $0.20 (4.97%) | $0.23 | $0.19 | 22.84 M | $1.36 M |
| 02/12/2025 | $0.19 | $0.20 (7.91%) | $0.21 | $0.18 | 26.03 M | $1.35 M |
| 02/11/2025 | $0.17 | $0.20 (17.06%) | $0.21 | $0.17 | 57.83 M | $1.34 M |
| 02/10/2025 | $0.17 | $0.17 (0.59%) | $0.18 | $0.16 | 17.36 M | $1.15 M |
| 02/07/2025 | $0.18 | $0.17 (-4.63%) | $0.18 | $0.16 | 6.69 M | $1.13 M |
| 02/06/2025 | $0.17 | $0.16 (-1.09%) | $0.17 | $0.16 | 7.77 M | $1.10 M |
| 02/05/2025 | $0.17 | $0.16 (-2.91%) | $0.17 | $0.16 | 4.66 M | $1.10 M |
| 02/04/2025 | $0.16 | $0.17 (7%) | $0.19 | $0.16 | 8.40 M | $1.15 M |
| 02/03/2025 | $0.16 | $0.16 (1.06%) | $0.18 | $0.15 | 9.26 M | $1.09 M |
| 01/31/2025 | $0.18 | $0.18 (-2.45%) | $0.19 | $0.17 | 7.97 M | $1.21 M |
| 01/30/2025 | $0.19 | $0.19 (0%) | $0.20 | $0.19 | 10.39 M | $1.25 M |
| 01/29/2025 | $0.21 | $0.18 (-15.71%) | $0.23 | $0.16 | 27.90 M | $1.19 M |
| 01/28/2025 | $0.22 | $0.22 (2.86%) | $0.28 | $0.20 | 315.79 M | $1.50 M |
| 01/27/2025 | $0.18 | $0.17 (-8.28%) | $0.18 | $0.16 | 29.57 M | $1.11 M |
| 01/24/2025 | $0.21 | $0.19 (-10.93%) | $0.22 | $0.19 | 37.34 M | $1.28 M |
| 01/23/2025 | $0.19 | $0.20 (4.22%) | $0.32 | $0.16 | 540.29 M | $1.34 M |
| 01/22/2025 | $0.13 | $0.14 (3.29%) | $0.14 | $0.12 | 41.60 M | $907,060 |
| 01/21/2025 | $0.43 | $0.32 (-25.11%) | $0.44 | $0.28 | 1.67 M | $2.16 M |
| 01/17/2025 | $0.45 | $0.47 (4.22%) | $0.49 | $0.44 | 74,702 | $3.15 M |
| 01/16/2025 | $0.44 | $0.45 (2.27%) | $0.53 | $0.43 | 396,432 | $3.02 M |
| 01/15/2025 | $0.50 | $0.43 (-14.25%) | $0.50 | $0.43 | 241,310 | $2.87 M |
| 01/14/2025 | $0.50 | $0.48 (-5%) | $0.51 | $0.48 | 43,000 | $3.19 M |
| 01/13/2025 | $0.53 | $0.49 (-6.98%) | $0.53 | $0.49 | 30,345 | $3.31 M |
| 01/10/2025 | $0.54 | $0.51 (-6.25%) | $0.56 | $0.51 | 41,145 | $3.43 M |
| 01/08/2025 | $0.61 | $0.56 (-7.39%) | $0.61 | $0.56 | 20,839 | $3.76 M |
| 01/07/2025 | $0.65 | $0.61 (-7.52%) | $0.66 | $0.57 | 61,500 | $4.06 M |
| 01/06/2025 | $0.70 | $0.65 (-6.54%) | $0.71 | $0.61 | 165,529 | $4.40 M |
| 01/03/2025 | $0.50 | $0.64 (27.4%) | $0.73 | $0.50 | 478,253 | $4.28 M |
| 01/02/2025 | $0.46 | $0.49 (8.46%) | $0.49 | $0.46 | 45,657 | $3.32 M |
| 12/31/2024 | $0.44 | $0.47 (6.77%) | $0.49 | $0.44 | 148,229 | $3.16 M |
| 12/30/2024 | $0.46 | $0.43 (-6.46%) | $0.47 | $0.43 | 56,900 | $2.89 M |
| 12/27/2024 | $0.48 | $0.46 (-4.15%) | $0.51 | $0.46 | 65,015 | $3.09 M |
| 12/26/2024 | $0.50 | $0.50 (-0.8%) | $0.50 | $0.49 | 31,900 | $3.33 M |
| 12/24/2024 | $0.50 | $0.50 (0.18%) | $0.51 | $0.46 | 19,500 | $3.36 M |
| 12/23/2024 | $0.51 | $0.50 (-1.98%) | $0.51 | $0.48 | 13,600 | $3.36 M |
| 12/20/2024 | $0.50 | $0.49 (-2%) | $0.53 | $0.48 | 48,100 | $3.29 M |
| 12/19/2024 | $0.55 | $0.53 (-3.82%) | $0.55 | $0.50 | 6,700 | $3.55 M |
| 12/18/2024 | $0.56 | $0.56 (0%) | $0.60 | $0.55 | 29,168 | $3.76 M |
| 12/17/2024 | $0.52 | $0.52 (1.52%) | $0.56 | $0.51 | 21,900 | $3.52 M |
| 12/16/2024 | $0.58 | $0.53 (-8.6%) | $0.58 | $0.48 | 41,354 | $3.56 M |
| 12/13/2024 | $0.57 | $0.59 (3.78%) | $0.63 | $0.57 | 18,602 | $3.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
