NASDAQ:HEPA

Hepion Pharmaceuticals Stock Price (Quote)

etoro logo Buy HEPA
*Your capital is at risk
$0.0656
+0.0146 (+28.67%)
At Close: Jun 23, 2026

Range Low Price High Price Comment
30 days $0.0500 $0.0852 Tuesday, 23rd Jun 2026 HEPA stock ended at $0.0656. This is 28.67% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 30.98% from a day low at $0.0501 to a day high of $0.0656.
90 days $0.0350 $0.110
52 weeks $0.0330 $0.237

Historical Hepion Pharmaceuticals, Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $0.0501 $0.0656 $0.0501 $0.0656 15 919
Jun 22, 2026 $0.0581 $0.0581 $0.0501 $0.0510 35
Jun 18, 2026 $0.0501 $0.0600 $0.0501 $0.0600 386
Jun 17, 2026 $0.0501 $0.0501 $0.0500 $0.0500 4
Jun 16, 2026 $0.0515 $0.0515 $0.0515 $0.0515 10 772
Jun 15, 2026 $0.0606 $0.0606 $0.0575 $0.0575 32
Jun 12, 2026 $0.0750 $0.0750 $0.0515 $0.0515 1 010
Jun 11, 2026 $0.0559 $0.0559 $0.0559 $0.0559 0
Jun 10, 2026 $0.0638 $0.0638 $0.0559 $0.0559 5 246
Jun 09, 2026 $0.0610 $0.0610 $0.0610 $0.0610 44
Jun 08, 2026 $0.0610 $0.0800 $0.0610 $0.0610 879
Jun 05, 2026 $0.0571 $0.0800 $0.0571 $0.0800 1 251
Jun 04, 2026 $0.0620 $0.0700 $0.0620 $0.0620 13 500
Jun 03, 2026 $0.0600 $0.0600 $0.0600 $0.0600 20 885
Jun 02, 2026 $0.0630 $0.0630 $0.0630 $0.0630 55
Jun 01, 2026 $0.0600 $0.0644 $0.0600 $0.0644 4
May 29, 2026 $0.0615 $0.0661 $0.0605 $0.0661 10 006
May 28, 2026 $0.0680 $0.0700 $0.0620 $0.0700 30 162
May 27, 2026 $0.0713 $0.0736 $0.0600 $0.0605 48 752
May 26, 2026 $0.0852 $0.0852 $0.0750 $0.0750 19 863
May 22, 2026 $0.0750 $0.0750 $0.0750 $0.0750 2 871
May 21, 2026 $0.0912 $0.0912 $0.0912 $0.0912 5 219
May 20, 2026 $0.0750 $0.0948 $0.0750 $0.0880 249
May 19, 2026 $0.0856 $0.0880 $0.0716 $0.0716 1 326
May 18, 2026 $0.110 $0.110 $0.0898 $0.0930 18 130

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
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

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

Full report by FINDEXABLE