Hepion Pharmaceuticals, Inc. (HEPA)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.7800 | 0.8280 | 0.7800 | 0.7950 | 0.7950 | 93,200 |
| 25 Jul 2024 | 0.7700 | 0.7990 | 0.7470 | 0.7610 | 0.7610 | 160,300 |
| 24 Jul 2024 | 0.7810 | 0.7990 | 0.7300 | 0.7510 | 0.7510 | 147,000 |
| 23 Jul 2024 | 0.7600 | 0.8400 | 0.7510 | 0.7860 | 0.7860 | 373,900 |
| 22 Jul 2024 | 1.0300 | 1.0300 | 0.7500 | 0.8400 | 0.8400 | 7,372,400 |
| 19 Jul 2024 | 1.0100 | 1.0600 | 0.9700 | 1.0200 | 1.0200 | 18,900 |
| 18 Jul 2024 | 1.0500 | 1.1200 | 0.9900 | 1.0450 | 1.0450 | 30,600 |
| 17 Jul 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 10,400 |
| 16 Jul 2024 | 1.0000 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 13,700 |
| 15 Jul 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 8,600 |
| 12 Jul 2024 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 11,200 |
| 11 Jul 2024 | 1.0200 | 1.0800 | 0.9500 | 1.0450 | 1.0450 | 43,300 |
| 10 Jul 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 13,400 |
| 09 Jul 2024 | 1.0500 | 1.0960 | 1.0300 | 1.0400 | 1.0400 | 10,400 |
| 08 Jul 2024 | 1.0700 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 14,100 |
| 05 Jul 2024 | 0.9600 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 12,800 |
| 03 Jul 2024 | 1.0600 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 10,100 |
| 02 Jul 2024 | 1.1000 | 1.1000 | 1.0100 | 1.0400 | 1.0400 | 4,700 |
| 01 Jul 2024 | 1.0800 | 1.0900 | 0.9400 | 1.0700 | 1.0700 | 13,300 |
| 28 Jun 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 21,400 |
| 27 Jun 2024 | 1.0900 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 8,000 |
| 26 Jun 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0600 | 1.0600 | 5,000 |
| 25 Jun 2024 | 1.0500 | 1.1000 | 0.9920 | 1.1000 | 1.1000 | 32,400 |
| 24 Jun 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0700 | 1.0700 | 52,900 |
| 21 Jun 2024 | 1.0000 | 1.0700 | 0.9800 | 1.0150 | 1.0150 | 34,100 |
| 20 Jun 2024 | 1.0600 | 1.0600 | 0.9500 | 1.0200 | 1.0200 | 30,700 |
| 18 Jun 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 18,100 |
| 17 Jun 2024 | 1.1500 | 1.1800 | 0.9000 | 1.0300 | 1.0300 | 57,500 |
| 14 Jun 2024 | 1.1600 | 1.1800 | 1.0700 | 1.1090 | 1.1090 | 15,500 |
| 13 Jun 2024 | 1.1800 | 1.1950 | 1.1040 | 1.1900 | 1.1900 | 21,400 |
| 12 Jun 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 10,600 |
| 11 Jun 2024 | 1.0800 | 1.2100 | 1.0800 | 1.1800 | 1.1800 | 15,400 |
| 10 Jun 2024 | 1.0600 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 18,300 |
| 07 Jun 2024 | 1.0900 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 23,000 |
| 06 Jun 2024 | 1.1800 | 1.1800 | 1.0600 | 1.0950 | 1.0950 | 14,100 |
| 05 Jun 2024 | 1.2870 | 1.2870 | 1.0700 | 1.1650 | 1.1650 | 24,500 |
| 04 Jun 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 5,500 |
| 03 Jun 2024 | 1.3200 | 1.3200 | 1.1560 | 1.1600 | 1.1600 | 25,100 |
| 31 May 2024 | 1.2700 | 1.2900 | 1.2250 | 1.2600 | 1.2600 | 16,300 |
| 30 May 2024 | 1.2000 | 1.3600 | 1.1510 | 1.2400 | 1.2400 | 78,700 |
| 29 May 2024 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 23,600 |
| 28 May 2024 | 1.1000 | 1.1700 | 1.0700 | 1.1500 | 1.1500 | 17,200 |
| 24 May 2024 | 1.1900 | 1.1900 | 1.0600 | 1.1200 | 1.1200 | 43,600 |
| 23 May 2024 | 1.1500 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 18,700 |
| 22 May 2024 | 1.1700 | 1.2800 | 1.1300 | 1.1700 | 1.1700 | 28,800 |
| 21 May 2024 | 1.1700 | 1.2690 | 1.1700 | 1.1700 | 1.1700 | 17,700 |
| 20 May 2024 | 1.2900 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 33,400 |
| 17 May 2024 | 1.1950 | 1.3500 | 1.1950 | 1.3000 | 1.3000 | 28,700 |
| 16 May 2024 | 1.1200 | 1.2520 | 1.1200 | 1.2400 | 1.2400 | 32,100 |
| 15 May 2024 | 1.3200 | 1.3200 | 1.1150 | 1.1500 | 1.1500 | 81,100 |
| 14 May 2024 | 1.1800 | 1.3100 | 1.1800 | 1.2900 | 1.2900 | 49,400 |
| 13 May 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2100 | 1.2100 | 35,400 |
| 10 May 2024 | 1.2900 | 1.3800 | 1.1930 | 1.2600 | 1.2600 | 89,400 |
| 09 May 2024 | 1.3080 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 15,100 |
| 08 May 2024 | 1.3900 | 1.5500 | 1.3000 | 1.3100 | 1.3100 | 78,000 |
| 07 May 2024 | 1.3700 | 1.4400 | 1.3000 | 1.3700 | 1.3700 | 12,900 |
| 06 May 2024 | 1.5000 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 34,400 |
| 03 May 2024 | 1.4950 | 1.5900 | 1.4600 | 1.4600 | 1.4600 | 32,600 |
| 02 May 2024 | 1.4500 | 1.5460 | 1.3700 | 1.5200 | 1.5200 | 41,700 |
| 01 May 2024 | 1.3400 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 6,100 |
| 30 Apr 2024 | 1.3700 | 1.4100 | 1.3300 | 1.3650 | 1.3650 | 9,100 |
| 29 Apr 2024 | 1.3500 | 1.4400 | 1.3410 | 1.3700 | 1.3700 | 20,200 |
| 26 Apr 2024 | 1.2700 | 1.4400 | 1.2700 | 1.3700 | 1.3700 | 39,600 |
| 25 Apr 2024 | 1.3000 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 23,100 |
| 24 Apr 2024 | 1.5200 | 1.5400 | 1.3000 | 1.3200 | 1.3200 | 37,500 |
| 23 Apr 2024 | 1.3800 | 1.5240 | 1.2900 | 1.4900 | 1.4900 | 70,700 |
| 22 Apr 2024 | 1.2200 | 1.6000 | 1.2200 | 1.4100 | 1.4100 | 322,200 |
| 19 Apr 2024 | 2.1300 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 34,000 |
| 18 Apr 2024 | 2.1000 | 2.2100 | 2.0400 | 2.1120 | 2.1120 | 29,900 |
| 17 Apr 2024 | 2.0510 | 2.2100 | 2.0000 | 2.1300 | 2.1300 | 21,500 |
| 16 Apr 2024 | 2.1400 | 2.2400 | 2.0400 | 2.0400 | 2.0400 | 25,700 |
| 15 Apr 2024 | 2.2400 | 2.3500 | 2.1600 | 2.1800 | 2.1800 | 10,000 |
| 12 Apr 2024 | 2.2200 | 2.3000 | 2.1800 | 2.1900 | 2.1900 | 16,900 |
| 11 Apr 2024 | 2.3540 | 2.3540 | 2.0800 | 2.2300 | 2.2300 | 34,500 |
| 10 Apr 2024 | 2.4600 | 2.4600 | 2.2200 | 2.2800 | 2.2800 | 35,100 |
| 09 Apr 2024 | 2.5200 | 2.5600 | 2.3800 | 2.4400 | 2.4400 | 17,700 |
| 08 Apr 2024 | 2.4900 | 2.6100 | 2.4700 | 2.5600 | 2.5600 | 16,200 |
| 05 Apr 2024 | 2.6100 | 2.6400 | 2.4850 | 2.5200 | 2.5200 | 30,000 |
| 04 Apr 2024 | 2.5500 | 2.9000 | 2.4100 | 2.6400 | 2.6400 | 122,300 |
| 03 Apr 2024 | 2.2450 | 2.5600 | 2.2450 | 2.5600 | 2.5600 | 45,500 |
| 02 Apr 2024 | 2.3900 | 2.3900 | 2.2200 | 2.2900 | 2.2900 | 26,600 |
| 01 Apr 2024 | 2.4400 | 2.4500 | 2.3100 | 2.3600 | 2.3600 | 39,600 |
| 28 Mar 2024 | 2.4700 | 2.5280 | 2.4200 | 2.4900 | 2.4900 | 21,300 |
| 27 Mar 2024 | 2.3000 | 2.5600 | 2.2200 | 2.5000 | 2.5000 | 51,700 |
| 26 Mar 2024 | 2.2500 | 2.4100 | 2.2500 | 2.3200 | 2.3200 | 32,800 |
| 25 Mar 2024 | 2.2800 | 2.3690 | 2.2100 | 2.2500 | 2.2500 | 8,400 |
| 22 Mar 2024 | 2.3200 | 2.4150 | 2.0500 | 2.3500 | 2.3500 | 25,900 |
| 21 Mar 2024 | 2.2120 | 2.3400 | 2.2000 | 2.3200 | 2.3200 | 14,600 |
| 20 Mar 2024 | 2.1100 | 2.3500 | 2.0500 | 2.3400 | 2.3400 | 12,500 |
| 19 Mar 2024 | 2.2000 | 2.2900 | 2.0700 | 2.1300 | 2.1300 | 24,800 |
| 18 Mar 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1800 | 2.1800 | 45,800 |
| 15 Mar 2024 | 2.2000 | 2.3600 | 1.9600 | 2.2600 | 2.2600 | 40,700 |
| 14 Mar 2024 | 2.0700 | 2.3140 | 1.8900 | 2.0400 | 2.0400 | 50,400 |
| 13 Mar 2024 | 2.1200 | 2.4400 | 2.0200 | 2.0900 | 2.0900 | 74,600 |
| 12 Mar 2024 | 2.2300 | 2.2430 | 2.0800 | 2.1800 | 2.1800 | 28,700 |
| 11 Mar 2024 | 2.3000 | 2.3800 | 2.1500 | 2.2400 | 2.2400 | 25,300 |
| 08 Mar 2024 | 2.5500 | 2.5500 | 2.2500 | 2.3500 | 2.3500 | 45,600 |
| 07 Mar 2024 | 2.4300 | 2.4300 | 2.2200 | 2.2600 | 2.2600 | 28,300 |
| 06 Mar 2024 | 2.5700 | 2.6800 | 2.1600 | 2.2900 | 2.2900 | 107,200 |
| 05 Mar 2024 | 2.8300 | 2.9250 | 2.5200 | 2.6000 | 2.6000 | 60,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.