Free Trial

Hepion Pharmaceuticals (HEPA) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free HEPA Stock Alerts
$1.19
-0.07 (-5.56%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Hepion Pharmaceuticals Stock Price Performance

5 Day
Performance
-9.85%
1 Month
Performance
-45.66%
3 Month
Performance
-39.90%
6 Month
Performance
-59.25%
Year-To-Date
Performance
-63.27%
1 Year
Performance
-81.93%
Receive HEPA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hepion Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
America could fall from this event
America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.
Click here to see how you can protect yourself today.

HEPA Stock Chart for Tuesday, May, 14, 2024

HEPA Chart by TradingView

Hepion Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$1.26$1.19
-5.56%		$1.26$1.1835,436 shs$6.51 million
05/10/2024$1.32$1.26
-4.55%		$1.38$1.1989,446 shs$6.89 million
05/09/2024$1.31$1.32
+0.76%		$1.40$1.3015,060 shs$7.22 million
05/08/2024$1.37$1.31
-4.38%		$1.55$1.3077,695 shs$7.17 million
05/07/2024$1.38$1.37
-0.72%		$1.44$1.3012,853 shs$7.49 million
05/06/2024$1.46$1.38
-5.48%		$1.54$1.3834,402 shs$7.55 million
05/03/2024$1.52$1.46
-3.95%		$1.59$1.4632,548 shs$7.99 million
05/02/2024$1.36$1.52
+11.76%		$1.55$1.3741,718 shs$8.31 million
05/01/2024$1.37$1.36
-0.37%		$1.40$1.346,132 shs$7.44 million
04/30/2024$1.38$1.37
-1.09%		$1.41$1.339,096 shs$7.47 million
04/29/2024$1.37$1.38
+0.73%		$1.44$1.3420,232 shs$7.55 million
04/26/2024$1.29$1.37
+6.20%		$1.44$1.2739,627 shs$7.49 million
04/25/2024$1.32$1.29
-2.27%		$1.35$1.2722,992 shs$7.06 million
04/24/2024$1.49$1.32
-11.41%		$1.54$1.3037,310 shs$7.22 million
04/23/2024$1.41$1.49
+5.67%		$1.52$1.2970,728 shs$8.15 million
04/22/2024$2.01$1.41
-29.85%		$1.60$1.22321,558 shs$7.71 million
04/19/2024$2.05$2.10
+2.44%		$2.20$2.05131,814 shs$11.49 million
04/18/2024$2.04$2.05
+0.49%		$2.21$2.0427,949 shs$8.90 million
04/17/2024$2.04$2.04$2.21$2.0021,541 shs$8.85 million
04/16/2024$2.18$2.04
-6.42%		$2.22$2.0425,712 shs$8.85 million
04/15/2024$2.19$2.18
-0.46%		$2.35$2.1610,027 shs$9.46 million
04/12/2024$2.27$2.19
-3.52%		$2.30$2.1816,941 shs$9.50 million
04/11/2024$2.33$2.27
-2.58%		$2.35$2.0834,460 shs$9.85 million
04/10/2024$2.44$2.33
-4.51%		$2.46$2.2535,130 shs$10.11 million
04/09/2024$2.56$2.44
-4.69%		$2.56$2.3817,724 shs$10.59 million
04/08/2024$2.52$2.56
+1.59%		$2.61$2.4716,226 shs$11.11 million
04/05/2024$2.64$2.52
-4.55%		$2.64$2.4929,976 shs$10.94 million
04/04/2024$2.56$2.64
+3.13%		$2.90$2.41122,307 shs$11.46 million
04/03/2024$2.29$2.56
+11.79%		$2.56$2.2545,510 shs$11.11 million
04/02/2024$2.36$2.29
-2.97%		$2.39$2.2226,580 shs$9.94 million
04/01/2024$2.49$2.36
-5.22%		$2.45$2.3139,470 shs$10.24 million
03/29/2024$2.49$2.49$2.53$2.4221,291 shs$10.81 million
03/28/2024$2.50$2.49
-0.40%		$2.53$2.4221,288 shs$10.81 million
03/27/2024$2.32$2.50
+7.76%		$2.56$2.2251,656 shs$10.85 million
03/26/2024$2.28$2.32
+1.75%		$2.41$2.2532,817 shs$10.07 million
03/25/2024$2.35$2.28
-2.98%		$2.37$2.218,445 shs$9.90 million
03/22/2024$2.32$2.35
+1.29%		$2.42$2.0525,899 shs$10.20 million
03/21/2024$2.34$2.32
-0.85%		$2.33$2.2014,562 shs$10.07 million
03/20/2024$2.13$2.34
+9.86%		$2.35$2.0512,441 shs$10.16 million
03/19/2024$2.18$2.13
-2.29%		$2.29$2.0724,604 shs$9.24 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/18/2024$2.26$2.18
-3.54%		$2.21$2.0745,771 shs$9.46 million
03/15/2024$2.03$2.26
+11.33%		$2.36$1.9640,719 shs$9.81 million
03/14/2024$2.09$2.03
-2.87%		$2.31$1.8950,387 shs$8.81 million
03/13/2024$2.18$2.09
-4.13%		$2.44$2.0274,556 shs$9.07 million
03/12/2024$2.24$2.18
-2.68%		$2.24$2.0828,722 shs$9.46 million
03/11/2024$2.35$2.24
-4.68%		$2.38$2.1525,323 shs$9.72 million
03/08/2024$2.27$2.37
+4.41%		$2.55$2.2645,603 shs$10.29 million
03/07/2024$2.29$2.27
-0.87%		$2.43$2.2328,252 shs$9.85 million
03/06/2024$2.60$2.29
-11.92%		$2.68$2.16107,042 shs$9.94 million
03/05/2024$2.83$2.60
-8.13%		$2.93$2.5260,869 shs$11.28 million
03/04/2024$3.17$2.83
-10.73%		$3.18$2.8350,155 shs$12.28 million
03/01/2024$2.97$3.17
+6.73%		$3.33$3.0092,556 shs$13.76 million
02/29/2024$2.75$2.97
+8.00%		$3.07$2.7970,898 shs$12.89 million
02/28/2024$2.39$2.75
+15.06%		$2.82$2.34105,463 shs$11.94 million
02/27/2024$2.33$2.39
+2.58%		$2.48$2.3057,342 shs$10.37 million
02/26/2024$2.42$2.33
-3.72%		$2.59$2.2645,200 shs$10.11 million
02/23/2024$2.45$2.42
-1.22%		$2.59$2.3099,946 shs$10.50 million
02/22/2024$2.26$2.45
+8.41%		$2.60$2.1775,227 shs$10.63 million
02/21/2024$2.48$2.26
-8.87%		$2.47$2.0753,875 shs$9.81 million
02/20/2024$2.56$2.48
-3.13%		$3.05$2.3354,695 shs$10.76 million
02/19/2024$2.56$2.56$3.49$2.04427,100 shs$11.11 million
02/16/2024$2.68$2.56
-4.48%		$3.49$2.04427,128 shs$11.11 million
02/15/2024$1.98$2.68
+35.35%		$2.95$1.93622,540 shs$11.63 million
02/14/2024$1.82$1.98
+8.79%		$2.07$1.82142,550 shs$8.59 million
02/13/2024$1.52$1.82
+19.74%		$2.27$1.53470,501 shs$7.90 million

Related Companies:
This page (NASDAQ:HEPA) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
No experience to confident trader, meet my student…
Wealth Builders Institute
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC