NASDAQ:HEPA

Hepion Pharmaceuticals Stock Price (Quote)

etoro logo Buy HEPA
*Your capital is at risk
$0.0459
-0.0001 (-0.217%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.0441 $0.0837 Friday, 31st Jul 2026 HEPA stock ended at $0.0459. This is 0.217% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 4.58% from a day low at $0.0459 to a day high of $0.0480.
90 days $0.0441 $0.110
52 weeks $0.0330 $0.110

Historical Hepion Pharmaceuticals, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.0480 $0.0480 $0.0459 $0.0459 8 893
Jul 30, 2026 $0.0530 $0.0530 $0.0460 $0.0460 5
Jul 29, 2026 $0.0589 $0.0589 $0.0450 $0.0450 1 152
Jul 28, 2026 $0.0460 $0.0590 $0.0460 $0.0460 3 849
Jul 27, 2026 $0.0670 $0.0670 $0.0600 $0.0652 105
Jul 24, 2026 $0.0455 $0.0700 $0.0441 $0.0535 71 641
Jul 23, 2026 $0.0637 $0.0679 $0.0455 $0.0456 20 851
Jul 22, 2026 $0.0535 $0.0535 $0.0535 $0.0535 0
Jul 21, 2026 $0.0442 $0.0535 $0.0442 $0.0535 1 763
Jul 20, 2026 $0.0550 $0.0598 $0.0444 $0.0450 0
Jul 17, 2026 $0.0571 $0.0610 $0.0571 $0.0610 336
Jul 16, 2026 $0.0550 $0.0555 $0.0550 $0.0555 201
Jul 15, 2026 $0.0600 $0.0790 $0.0550 $0.0550 10 123
Jul 14, 2026 $0.0600 $0.0695 $0.0600 $0.0600 2 350
Jul 13, 2026 $0.0600 $0.0600 $0.0600 $0.0600 9
Jul 10, 2026 $0.0610 $0.0610 $0.0600 $0.0600 16 621
Jul 09, 2026 $0.0610 $0.0780 $0.0610 $0.0700 818
Jul 08, 2026 $0.0600 $0.0790 $0.0600 $0.0651 2 098
Jul 07, 2026 $0.0600 $0.0600 $0.0600 $0.0600 8
Jul 06, 2026 $0.0790 $0.0790 $0.0600 $0.0600 513
Jul 02, 2026 $0.0800 $0.0837 $0.0615 $0.0837 7 518
Jul 01, 2026 $0.0700 $0.0700 $0.0600 $0.0600 10 038
Jun 30, 2026 $0.0679 $0.0679 $0.0679 $0.0679 24
Jun 29, 2026 $0.0513 $0.0700 $0.0513 $0.0680 4 997
Jun 26, 2026 $0.0540 $0.0540 $0.0540 $0.0540 2 433

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use HEPA stock historical prices to predict future price movements?
Trend Analysis: Examine the HEPA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the HEPA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT HEPION PHARMACEUTICALS, INC.
Hepion Pharmaceuticals
Hepion Pharmaceuticals, Inc., a biopharmaceutical company, focuses on the development of drug therapy treatment for chronic liver diseases in the United States. It is involved in developing Rencofilstat, a cyclophilin inhibitor that has completed Phase 2a clinical trials to target multiple pathologic pathways involved in the progression of liver disease; and is in clinical-phase development for the treatment of non-alcoholic steatohepatitis (NASH...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE