5 DAY PERFORMANCE
+297.50%
1 MONTH PERFORMANCE
+360.87%
3 MONTH PERFORMANCE
+307.69%
6 MONTH PERFORMANCE
+457.89%
YEAR-TO-DATE PERFORMANCE
-98.65%
1 YEAR PERFORMANCE
-98.97%
Hepion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.06 | $0.08 (35%) | $0.08 | $0.06 | 19.30 K | $917.58 K |
| 12/04/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.50 K | $679.69 K |
| 12/03/2025 | $0.06 | $0.08 (26.98%) | $0.08 | $0.06 | 5.30 K | $906.25 K |
| 12/02/2025 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 7.80 K | $906.25 K |
| 12/01/2025 | $0.08 | $0.08 (-6.25%) | $0.08 | $0.06 | 13.30 K | $849.61 K |
| 11/28/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 13.30 K | $736.33 K |
| 11/26/2025 | $0.06 | $0.06 (0%) | $0.08 | $0.06 | 16.00 K | $679.69 K |
| 11/25/2025 | $0.09 | $0.07 (-23.53%) | $0.09 | $0.07 | 11.00 K | $736.33 K |
| 11/24/2025 | $0.07 | $0.07 (-5.71%) | $0.07 | $0.07 | 12.80 K | $747.66 K |
| 11/21/2025 | $0.09 | $0.09 (-1.16%) | $0.09 | $0.08 | 37.60 K | $962.89 K |
| 11/20/2025 | $0.07 | $0.07 (-1.39%) | $0.07 | $0.07 | 23.70 K | $804.30 K |
| 11/19/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 15.90 K | $815.62 K |
| 11/18/2025 | $0.07 | $0.07 (2.82%) | $0.09 | $0.07 | 47.00 K | $826.95 K |
| 11/17/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 18.30 K | $804.30 K |
| 11/14/2025 | $0.09 | $0.07 (-17.44%) | $0.09 | $0.07 | 9.90 K | $804.30 K |
| 11/13/2025 | $0.07 | $0.07 (-1.37%) | $0.07 | $0.06 | 5.20 K | $815.62 K |
| 11/12/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 30 | $758.98 K |
| 11/11/2025 | $0.09 | $0.07 (-22.99%) | $0.09 | $0.07 | 15.20 K | $758.98 K |
| 11/10/2025 | $0.07 | $0.07 (7.25%) | $0.08 | $0.07 | 17.40 K | $838.28 K |
| 11/07/2025 | $0.09 | $0.07 (-18.82%) | $0.09 | $0.07 | 19.00 K | $781.64 K |
| 11/06/2025 | $0.07 | $0.09 (28.79%) | $0.09 | $0.07 | 50.00 K | $962.89 K |
| 11/05/2025 | $0.07 | $0.07 (-1.41%) | $0.09 | $0.07 | 54.40 K | $792.97 K |
| 11/04/2025 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.06 | 7.70 K | $792.97 K |
| 11/03/2025 | $0.08 | $0.09 (12.66%) | $0.09 | $0.06 | 81.80 K | $1.01 M |
| 10/31/2025 | $0.06 | $0.07 (6.35%) | $0.08 | $0.06 | 17.30 K | $758.98 K |
| 10/30/2025 | $0.08 | $0.07 (-14.29%) | $0.08 | $0.06 | 5.70 K | $747.66 K |
| 10/29/2025 | $0.08 | $0.07 (-5.26%) | $0.08 | $0.06 | 14.32 K | $815.62 K |
| 10/28/2025 | $0.09 | $0.07 (-24.42%) | $0.09 | $0.07 | 26.70 K | $736.33 K |
| 10/27/2025 | $0.09 | $0.07 (-24.42%) | $0.09 | $0.07 | 10.52 K | $736.33 K |
| 10/24/2025 | $0.09 | $0.07 (-16.28%) | $0.09 | $0.07 | 30.25 K | $815.62 K |
| 10/23/2025 | $0.07 | $0.07 (-8.11%) | $0.08 | $0.07 | 17.80 K | $770.31 K |
| 10/22/2025 | $0.06 | $0.06 (0%) | $0.09 | $0.06 | 19.60 K | $725.00 K |
| 10/21/2025 | $0.08 | $0.08 (0%) | $0.09 | $0.06 | 51.90 K | $883.59 K |
| 10/20/2025 | $0.07 | $0.06 (-9.86%) | $0.08 | $0.06 | 38.00 K | $725.00 K |
| 10/17/2025 | $0.08 | $0.07 (-10.13%) | $0.09 | $0.07 | 12.63 K | $804.30 K |
| 10/16/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 23.02 K | $894.92 K |
| 10/15/2025 | $0.07 | $0.09 (23.19%) | $0.09 | $0.07 | 34.53 K | $962.89 K |
| 10/14/2025 | $0.06 | $0.06 (0%) | $0.09 | $0.06 | 10.60 K | $725.00 K |
| 10/13/2025 | $0.06 | $0.08 (25%) | $0.09 | $0.06 | 14.60 K | $906.25 K |
| 10/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 20 | $894.92 K |
| 10/09/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 33.20 K | $894.92 K |
| 10/08/2025 | $0.08 | $0.08 (1.3%) | $0.09 | $0.07 | 58.90 K | $883.59 K |
| 10/07/2025 | $0.09 | $0.07 (-30.85%) | $0.09 | $0.07 | 83.50 K | $736.33 K |
| 10/06/2025 | $0.07 | $0.09 (34.33%) | $0.09 | $0.06 | 28.70 K | $1.02 M |
| 10/03/2025 | $0.06 | $0.07 (15%) | $0.07 | $0.06 | 1.10 K | $781.64 K |
| 10/02/2025 | $0.06 | $0.07 (10%) | $0.10 | $0.05 | 300.10 K | $747.66 K |
| 10/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.40 K | $521.09 K |
| 09/30/2025 | $0.06 | $0.05 (-10.71%) | $0.06 | $0.05 | 13.20 K | $566.41 K |
| 09/29/2025 | $0.05 | $0.05 (10.87%) | $0.05 | $0.05 | 6.30 K | $577.73 K |
| 09/26/2025 | $0.06 | $0.06 (-3.51%) | $0.07 | $0.06 | 47.25 K | $623.05 K |
| 09/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.91 K | $543.75 K |
| 09/24/2025 | $0.06 | $0.05 (-3.64%) | $0.06 | $0.05 | 183.10 K | $600.39 K |
| 09/23/2025 | $0.06 | $0.06 (9.09%) | $0.07 | $0.06 | 116.50 K | $679.69 K |
| 09/22/2025 | $0.06 | $0.06 (-1.79%) | $0.06 | $0.06 | 10.30 K | $623.05 K |
| 09/19/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.40 K | $634.37 K |
| 09/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.70 K | $634.37 K |
| 09/17/2025 | $0.06 | $0.06 (7.14%) | $0.06 | $0.06 | 45.30 K | $679.69 K |
| 09/16/2025 | $0.07 | $0.06 (-15.38%) | $0.07 | $0.06 | 31.70 K | $623.05 K |
| 09/15/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 5.60 K | $623.05 K |
| 09/12/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.50 K | $634.37 K |
| 09/11/2025 | $0.07 | $0.06 (-17.65%) | $0.07 | $0.06 | 72.50 K | $634.37 K |
| 09/10/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 11.80 K | $883.59 K |
| 09/09/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 54.10 K | $770.31 K |
| 09/08/2025 | $0.07 | $0.07 (0%) | $0.08 | $0.07 | 36.00 K | $770.31 K |
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.
