Hepion Pharmaceuticals, Inc. (HEPA) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
HEPA Historical Performance
Short-Term Returns
HEPA Stock Price Trajectory (2014–2026)
As of May 8, 2026, Hepion Pharmaceuticals, Inc. (HEPA) trades at $0.06, representing a -84.6% return over the past year. The stock has delivered a -100.0% total return over five years (-87.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on April 20, 2017. From this peak, HEPA has corrected -100.0%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers MDGL (+79.0% 1Y), AKRO (+27.7% 1Y), and HALO (-7.1% 1Y), HEPA has underperformed the peer group average. Compare HEPA vs MDGL →
HEPA Historical Price Data (2025–2026)
Showing 30 of 3,078 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.05 | 0.07 | 0.05 | 0.06 | 32K | +35.75% |
| 2026-05-06 | 0.06 | 0.07 | 0.04 | 0.04 | 2K | -16.76% |
| 2026-05-05 | 0.05 | 0.06 | 0.05 | 0.05 | 21 | -1.67% |
| 2026-05-04 | 0.05 | 0.06 | 0.05 | 0.05 | 8K | 0.00% |
| 2026-05-01 | 0.05 | 0.07 | 0.05 | 0.05 | 647 | -13.60% |
| 2026-04-30 | 0.05 | 0.07 | 0.05 | 0.06 | 409 | -11.97% |
| 2026-04-29 | 0.05 | 0.07 | 0.05 | 0.07 | 683 | +1.43% |
| 2026-04-28 | 0.06 | 0.07 | 0.05 | 0.07 | 19K | +12.72% |
| 2026-04-27 | 0.07 | 0.07 | 0.05 | 0.06 | 168K | +51.46% |
| 2026-04-24 | 0.04 | 0.04 | 0.04 | 0.04 | 16K | +7.33% |
| 2026-04-23 | 0.04 | 0.05 | 0.04 | 0.04 | 1K | +0.26% |
| 2026-04-22 | 0.05 | 0.05 | 0.04 | 0.04 | 12K | -4.75% |
| 2026-04-21 | 0.04 | 0.04 | 0.04 | 0.04 | 519 | +9.89% |
| 2026-04-20 | 0.04 | 0.04 | 0.04 | 0.04 | 4 | -11.22% |
| 2026-04-17 | 0.04 | 0.04 | 0.04 | 0.04 | 93 | +17.14% |
| 2026-04-16 | 0.04 | 0.04 | 0.04 | 0.04 | 141 | -9.33% |
| 2026-04-15 | 0.05 | 0.06 | 0.04 | 0.04 | 12K | -19.58% |
| 2026-04-14 | 0.05 | 0.05 | 0.05 | 0.05 | 6 | +18.52% |
| 2026-04-13 | 0.04 | 0.04 | 0.04 | 0.04 | 1 | -9.19% |
| 2026-04-10 | 0.06 | 0.06 | 0.04 | 0.04 | 13 | +17.37% |
| 2026-04-09 | 0.05 | 0.05 | 0.04 | 0.04 | 3K | -15.56% |
| 2026-04-08 | 0.05 | 0.05 | 0.04 | 0.04 | 7K | -13.46% |
| 2026-04-07 | 0.06 | 0.06 | 0.05 | 0.05 | 12K | -5.45% |
| 2026-04-06 | 0.06 | 0.06 | 0.06 | 0.06 | 2K | 0.00% |
| 2026-04-02 | 0.06 | 0.06 | 0.06 | 0.06 | 861 | 0.00% |
| 2026-04-01 | 0.06 | 0.06 | 0.06 | 0.06 | 2K | -3.17% |
| 2026-03-31 | 0.06 | 0.06 | 0.06 | 0.06 | 76 | +3.27% |
| 2026-03-30 | 0.06 | 0.06 | 0.05 | 0.06 | 119 | +10.00% |
| 2026-03-27 | 0.05 | 0.05 | 0.05 | 0.05 | 2K | -1.96% |
| 2026-03-26 | 0.05 | 0.05 | 0.05 | 0.05 | 7K | -5.56% |
See HEPA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HEPA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HEPA vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHEPA — Frequently Asked Questions
Quick answers to the most common questions about buying HEPA stock.
How has HEPA stock performed recently?
HEPA declined -84.6% over the past year, below its 5-year annualized CAGR of -87.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is HEPA's all-time high price?
Hepion Pharmaceuticals, Inc. reached $999999.00 on 2017-04-20. The 52-week high is $0.43. Current 1-year return of -84.6% places the stock further from historical peaks.
Where can I download HEPA historical price data?
This page provides HEPA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.