Stock listing
OTC:HEPA Hepion Pharmaceuticals, Inc. Stock
Follow Hepion Pharmaceuticals, Inc. into a list and get an email when it puts out news.
Share price · OTC:HEPA
$0.115 USD -0.015 (-11.5%)
Close on Nov 5, 2026
- Day range
- $0.115 – $0.143 USDNov 5, 2026
- Volume
- 81,826 sharesNov 5, 2026
- Market cap
- $14.17M USDAt the close on Nov 5, 2026 · price × 123.2M shares outstanding
- 52-week range
- $0.034 – $0.220 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $3,268 USDMedian day 17,600 shares · 1 day with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · OTC:HEPA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.115 | -0.015 | -11.5% | $0.135 | $0.143 | $0.115 | 81,826 | |
| $0.130 | -0.012 | -8.5% | $0.135 | $0.135 | $0.130 | 49,699 | |
| $0.142 | -0.028 | -16.5% | $0.145 | $0.145 | $0.142 | 590 | |
| $0.170 | -0.010 | -5.6% | $0.135 | $0.170 | $0.135 | 5,007 | |
| $0.180 | +0.040 | +28.6% | $0.190 | $0.210 | $0.162 | 56,300 | |
| $0.140 | -0.010 | -6.7% | $0.135 | $0.220 | $0.135 | 100,500 | |
| $0.150 | +0.012 | +8.7% | $0.134 | $0.150 | $0.120 | 23,700 | |
| $0.138 | +0.007 | +5.3% | $0.131 | $0.138 | $0.131 | 700 | |
| $0.131 | -0.009 | -6.4% | $0.131 | $0.131 | $0.131 | 2,400 | |
| $0.140 | +0.005 | +3.7% | $0.150 | $0.155 | $0.140 | 51,800 | |
| $0.135 | +0.012 | +9.8% | $0.130 | $0.136 | $0.130 | 48,300 | |
| $0.123 | +0.003 | +2.5% | $0.118 | $0.130 | $0.116 | 5,100 | |
| $0.120 | +0.018 | +17.6% | $0.134 | $0.140 | $0.115 | 18,200 | |
| $0.102 | -0.002 | -1.9% | $0.100 | $0.112 | $0.100 | 18,300 | |
| $0.104 | +0.006 | +6.1% | $0.110 | $0.110 | $0.092 | 1,100 | |
| $0.098 | +0.007 | +7.7% | $0.090 | $0.098 | $0.090 | 4,100 | |
| $0.091 | +0.030 | +49.2% | $0.119 | $0.119 | $0.075 | 10,400 | |
| $0.061 | -0.063 | -50.8% | $0.120 | $0.134 | $0.061 | 72,100 | |
| $0.124 | +0.004 | +3.3% | $0.122 | $0.132 | $0.120 | 20,100 | |
| $0.120 | -0.005 | -4.0% | $0.120 | $0.120 | $0.120 | 17,100 | |
| $0.125 | +0.005 | +4.2% | $0.085 | $0.128 | $0.085 | 24,900 | |
| $0.120 | 0.000 | 0.0% | $0.120 | $0.120 | $0.120 | 0 | |
| $0.120 | +0.020 | +20.0% | $0.103 | $0.120 | $0.103 | 21,600 | |
| $0.100 | +0.019 | +23.5% | $0.100 | $0.100 | $0.100 | 200 | |
| $0.081 | -0.019 | -19.0% | $0.095 | $0.098 | $0.081 | 26,500 | |
| $0.100 | -0.014 | -12.3% | $0.120 | $0.120 | $0.095 | 34,800 | |
| $0.114 | +0.004 | +3.6% | $0.100 | $0.114 | $0.100 | 18,200 | |
| $0.110 | +0.030 | +37.5% | $0.075 | $0.123 | $0.075 | 93,700 | |
| $0.080 | -0.007 | -8.0% | $0.080 | $0.080 | $0.080 | 17,900 | |
| $0.087 | +0.011 | +14.5% | $0.079 | $0.104 | $0.049 | 386,400 | |
| $0.076 | +0.013 | +20.6% | $0.076 | $0.076 | $0.076 | 1,100 | |
| $0.063 | -0.016 | -20.3% | $0.066 | $0.075 | $0.059 | 52,600 | |
| $0.079 | -0.001 | -1.3% | $0.074 | $0.079 | $0.074 | 2,200 | |
| $0.080 | +0.003 | +3.9% | $0.063 | $0.080 | $0.063 | 16,500 | |
| $0.077 | +0.005 | +6.9% | $0.077 | $0.077 | $0.077 | 5,100 | |
| $0.072 | +0.003 | +4.3% | $0.067 | $0.081 | $0.067 | 3,900 | |
| $0.069 | -0.010 | -12.7% | $0.063 | $0.069 | $0.063 | 2,700 | |
| $0.079 | 0.000 | 0.0% | $0.079 | $0.079 | $0.079 | 1 | |
| $0.079 | +0.008 | +11.3% | $0.066 | $0.079 | $0.066 | 4,000 | |
| $0.071 | -0.004 | -5.3% | $0.059 | $0.073 | $0.055 | 90,300 | |
| $0.075 | +0.018 | +31.6% | $0.074 | $0.076 | $0.056 | 39,300 | |
| $0.057 | -0.031 | -35.2% | $0.080 | $0.080 | $0.057 | 8,400 | |
| $0.088 | 0.000 | 0.0% | $0.076 | $0.088 | $0.058 | 37,200 | |
| $0.088 | +0.022 | +33.3% | $0.066 | $0.088 | $0.066 | 24,800 | |
| $0.066 | -0.005 | -7.0% | $0.083 | $0.083 | $0.066 | 21,600 | |
| $0.071 | -0.004 | -5.3% | $0.080 | $0.080 | $0.064 | 17,300 | |
| $0.075 | -0.005 | -6.3% | $0.088 | $0.090 | $0.075 | 44,100 | |
| $0.080 | -0.015 | -15.8% | $0.075 | $0.090 | $0.075 | 41,100 | |
| $0.095 | +0.042 | +79.2% | $0.054 | $0.095 | $0.053 | 271,500 | |
| $0.053 | -0.012 | -18.5% | $0.064 | $0.064 | $0.053 | 7,800 | |
| $0.065 | -0.009 | -12.2% | $0.075 | $0.075 | $0.054 | 7,800 | |
| $0.074 | +0.013 | +21.3% | $0.052 | $0.074 | $0.052 | 19,200 | |
| $0.061 | -0.014 | -18.7% | $0.065 | $0.065 | $0.061 | 71,300 | |
| $0.075 | 0.000 | 0.0% | $0.071 | $0.075 | $0.071 | 6,800 | |
| $0.075 | 0.000 | 0.0% | $0.075 | $0.075 | $0.075 | 26 | |
| $0.075 | 0.000 | 0.0% | $0.061 | $0.075 | $0.061 | 2,000 | |
| $0.075 | 0.000 | 0.0% | $0.075 | $0.075 | $0.075 | 10 | |
| $0.075 | 0.000 | 0.0% | $0.065 | $0.075 | $0.065 | 15,500 | |
| $0.075 | +0.005 | +7.1% | $0.070 | $0.075 | $0.060 | 59,000 | |
| $0.070 | +0.019 | +37.3% | $0.067 | $0.075 | $0.063 | 159,100 | |
| $0.051 | 0.000 | 0.0% | $0.051 | $0.051 | $0.051 | 1,000 | |
| $0.051 | -0.009 | -15.0% | $0.051 | $0.051 | $0.051 | 500 | |
| $0.060 | +0.012 | +25.0% | $0.060 | $0.060 | $0.059 | 19,000 | |
| $0.048 | -0.012 | -20.0% | $0.060 | $0.060 | $0.048 | 14,200 | |
| $0.060 | -0.010 | -14.3% | $0.070 | $0.070 | $0.059 | 10,600 | |
| $0.070 | +0.011 | +18.6% | $0.070 | $0.070 | $0.070 | 600 |
- Ticker
- OTC:HEPA
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news
Hepion Pharmaceuticals Receives FDA Feedback Supporting a Path to Demonstrating Prophylactic Protection for GV104 Against Fentanyl-Induced Cardiac Arrest
Oct 26, 2026
Closed $0.131 (-6.4%) on Oct 26, 2026
Hepion Pharmaceuticals Receives Positive FDA Response on GV104 in Gambling Disorder, a Condition With No Approved Medication
Oct 19, 2026
Closed $0.102 (-1.9%) on Oct 19, 2026
Hepion Pharmaceuticals Completes Acquisition of Gravitas Life Sciences and Provides Corporate Update
Oct 14, 2026
Closed $0.091 (+49.2%) on Oct 14, 2026
Decks
Merger or Acquisition (July 2024)
Merger or acquisition · 28 slides · Jul 22, 2024
Investor Presentation (October 2023)
Investor deck · 36 slides · October 2023
Investor Presentation (August 2023)
Investor deck · 38 slides · August 2023
Investor Presentation (July 2023)
Investor deck · 38 slides · Jul 24, 2023
Hepion Pharmaceuticals, Inc. on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 3 in the last 12 months · 3 in all · newest Oct 26, 2026 · oldest 2026
- Decks
- 42 decks · latest Jul 22, 2024
Log in to ask 6ix AI your own questions about Hepion Pharmaceuticals, Inc.