Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hepion Pharmaceuticals, Inc. HEPA

Full chart Compare
Set alert

Price alert · HEPA

All alert types
0.11 USD -0.04 (-25.00%)

As ofNov 13, 2026, 2:32 PM EST

0.105 Day range 0.1138
0.035 52-week range 0.18
YTD
+75.00%
1 year
+45.83%

HEPA price history

HEPA daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.110.110.110.11-0.04-25.00%1,582
Nov 12, 20260.120.140.120.14+0.01+7.69%45,700
Nov 11, 20260.110.130.110.13+0.01+10.17%700
Nov 10, 20260.120.120.110.12-0.01-9.92%13,000
Nov 9, 20260.120.130.110.13+0.01+7.38%2,400
Nov 6, 20260.140.140.110.12+0.01+6.09%69,300
Nov 5, 20260.140.140.120.12-0.02-14.81%166,600
Nov 4, 20260.140.140.130.14-0.01-6.25%98,400
Nov 3, 20260.150.150.140.14-0.01-7.10%700
Nov 2, 20260.180.180.160.16-0.02-13.89%20,300
Oct 30, 20260.190.210.160.18+0.04+28.57%56,300
Oct 29, 20260.140.220.140.14-0.01-6.67%100,500
Oct 28, 20260.130.150.120.15+0.01+8.70%23,700
Oct 27, 20260.130.140.130.14+0.01+5.34%700
Oct 26, 20260.130.130.130.13-0.01-6.43%2,400
Oct 23, 20260.150.160.140.14+0.01+3.70%51,800
Oct 22, 20260.130.140.130.14+0.01+9.76%48,300
Oct 21, 20260.120.130.120.120.00+2.50%5,100
Oct 20, 20260.130.140.120.12+0.02+17.65%18,200
Oct 19, 20260.100.110.100.100.00-1.92%18,300
Oct 16, 20260.110.110.090.10+0.01+6.12%1,100
Oct 15, 20260.090.100.090.10+0.01+7.69%4,100
Oct 14, 20260.120.120.080.09+0.03+49.18%10,400
Oct 13, 20260.120.130.060.06-0.06-50.81%72,100
Oct 12, 20260.120.130.120.120.00+3.33%20,100
Oct 9, 20260.120.120.120.12-0.01-4.00%17,100
Oct 8, 20260.090.130.090.13+0.01+4.17%24,900
Oct 7, 20260.120.120.120.120.000.00%0
Oct 6, 20260.100.120.100.12+0.02+20.00%21,600
Oct 5, 20260.100.100.100.10+0.02+23.46%200
Oct 2, 20260.100.100.080.08-0.02-19.00%26,500
Oct 1, 20260.120.120.100.10-0.01-12.28%34,800
Sep 30, 20260.100.110.100.110.00+3.64%18,200
Sep 29, 20260.080.120.080.11+0.03+37.50%93,700
Sep 28, 20260.080.080.080.08-0.01-8.05%17,900
Sep 25, 20260.080.100.050.09+0.01+14.47%386,400
Sep 24, 20260.080.080.080.08+0.01+20.63%1,100
Sep 23, 20260.070.080.060.06-0.02-20.25%52,600
Sep 22, 20260.070.080.070.080.00-1.25%2,200
Sep 21, 20260.060.080.060.080.00+3.90%16,500
Sep 18, 20260.080.080.080.08+0.01+6.94%5,100
Sep 17, 20260.070.080.070.070.00+4.35%3,900
Sep 16, 20260.060.070.060.07-0.01-12.66%2,700
Sep 15, 20260.080.080.080.080.000.00%0
Sep 14, 20260.070.080.070.08+0.01+11.27%4,000
Sep 11, 20260.060.070.060.070.00-5.33%90,300
Sep 10, 20260.070.080.060.08+0.02+31.58%39,300
Sep 9, 20260.080.080.060.06-0.03-35.23%8,400
Sep 8, 20260.080.090.060.090.000.00%37,200
Sep 4, 20260.070.090.070.09+0.02+33.33%24,800
Sep 3, 20260.080.080.070.070.00-7.04%21,600
Sep 2, 20260.080.080.060.070.00-5.33%17,300
Sep 1, 20260.090.090.080.08-0.01-6.25%44,100
Aug 31, 20260.080.090.080.08-0.02-15.79%41,100
Aug 28, 20260.050.100.050.10+0.04+79.25%271,500
Aug 27, 20260.060.060.050.05-0.01-18.46%7,800
Aug 26, 20260.080.080.050.07-0.01-12.16%7,800
Aug 25, 20260.050.070.050.07+0.01+21.31%19,200
Aug 24, 20260.070.070.060.06-0.01-18.67%71,300
Aug 21, 20260.070.080.070.080.000.00%6,800
Aug 20, 20260.080.080.080.080.000.00%0
Aug 19, 20260.060.080.060.080.000.00%2,000
Aug 18, 20260.080.080.080.080.000.00%0
Aug 17, 20260.070.080.070.080.000.00%15,500
Aug 14, 20260.070.080.060.080.00+7.14%59,000

65 days, newest first. Daily bars as drawn on the HEPA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.