Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemispherx Biopharma (NY: HEB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.8401 0.8495 0.8200 0.8200 63,787 -0.03(-3.52%)
Nov 29, 2016 0.8400 0.8600 0.8400 0.8499 36,283 +0.01(+1.17%)
Nov 28, 2016 0.8410 0.8600 0.8400 0.8401 50,081 -0.01(-1.16%)
Nov 25, 2016 0.8700 0.8700 0.8402 0.8500 21,260 -0.02(-2.29%)
Nov 23, 2016 0.8699 0.8699 0.8699 0 -0.02(-2.26%)
Nov 22, 2016 0.8500 0.8900 0.8400 0.8900 59,568 +0.04(+4.71%)
Nov 21, 2016 0.8490 0.8700 0.8200 0.8500 45,723 +0.03(+3.66%)
Nov 18, 2016 0.8600 0.8700 0.8000 0.8200 87,072 -0.04(-4.65%)
Nov 17, 2016 0.9000 0.9373 0.8499 0.8600 47,663 -0.02(-2.27%)
Nov 16, 2016 0.8710 0.9000 0.8426 0.8800 57,030 -0.01(-1.12%)
Nov 15, 2016 0.8850 0.9000 0.8700 0.8900 52,875 -0.01(-1.11%)
Nov 14, 2016 0.9000 0.9400 0.8415 0.9000 57,424 -0.01(-1.10%)
Nov 11, 2016 0.9200 0.9529 0.8700 0.9100 84,975 +0.01(+1.11%)
Nov 10, 2016 0.9000 0.9004 0.8600 0.9000 76,209 +0.01(+1.12%)
Nov 09, 2016 0.8200 0.9000 0.8200 0.8900 37,386 +0.01(+1.14%)
Nov 08, 2016 0.8600 0.8990 0.8442 0.8800 29,090 -0.01(-1.11%)
Nov 07, 2016 0.8800 0.9400 0.8700 0.8899 72,014 +0.06(+7.09%)
Nov 04, 2016 0.7800 0.8500 0.7800 0.8310 56,196 +0.05(+6.54%)
Nov 03, 2016 0.8290 0.8300 0.7410 0.7800 200,387 -0.04(-4.88%)
Nov 02, 2016 0.9200 0.9700 0.7300 0.8200 178,493 -0.10(-11.22%)
Nov 01, 2016 1.000 1.020 0.9000 0.9236 123,667 -0.06(-5.76%)
Oct 31, 2016 1.030 1.040 0.9511 0.9800 57,647 -0.02(-2.00%)
Oct 28, 2016 1.000 1.040 0.9701 1.000 61,276 -0.02(-1.96%)
Oct 27, 2016 1.080 1.080 1.010 1.020 22,235 -0.06(-5.49%)
Oct 26, 2016 1.030 1.150 1.030 1.079 33,845 +0.04(+3.77%)
Oct 25, 2016 1.000 1.060 1.000 1.040 77,254 +0.04(+4.00%)
Oct 24, 2016 1.050 1.059 1.000 1.000 58,116 -0.06(-5.65%)
Oct 21, 2016 1.060 1.073 1.030 1.060 63,359 -0.00(-0.01%)
Oct 20, 2016 1.120 1.126 1.060 1.060 63,617 -0.06(-5.36%)
Oct 19, 2016 1.110 1.160 1.110 1.120 22,898 +0.02(+1.82%)
Oct 18, 2016 1.100 1.146 1.090 1.100 32,216 +0.00(+0.10%)
Oct 17, 2016 1.120 1.120 1.090 1.099 48,676 -0.02(-1.88%)
Oct 14, 2016 1.161 1.161 1.100 1.120 32,034 -0.03(-2.61%)
Oct 13, 2016 1.150 1.200 1.140 1.150 28,275 -0.01(-0.86%)
Oct 12, 2016 1.160 1.180 1.160 1.160 23,022 +0.00(+0.00%)
Oct 11, 2016 1.200 1.200 1.130 1.160 19,566 -0.04(-3.33%)
Oct 10, 2016 1.120 1.240 1.120 1.200 65,236 +0.06(+5.26%)
Oct 07, 2016 1.150 1.179 1.110 1.140 41,632 -0.01(-0.87%)
Oct 06, 2016 1.170 1.180 1.150 1.150 14,918 -0.04(-3.36%)
Oct 05, 2016 1.180 1.200 1.140 1.190 35,179 +0.03(+2.59%)
Oct 04, 2016 1.230 1.239 1.120 1.160 161,295 -0.09(-7.20%)
Oct 03, 2016 1.250 1.250 1.250 1.250 4,393 +0.00(+0.00%)
Sep 30, 2016 1.250 1.250 1.250 1.250 1,978 -0.01(-0.79%)
Sep 29, 2016 1.290 1.315 1.260 1.260 60,134 -0.01(-0.79%)
Sep 28, 2016 1.270 1.270 1.270 1.270 1,916 -0.03(-2.31%)
Sep 27, 2016 1.260 1.300 1.260 1.300 39,824 +0.05(+4.00%)
Sep 26, 2016 1.250 1.290 1.240 1.250 63,861 +0.01(+0.81%)
Sep 23, 2016 1.310 1.350 1.240 1.240 126,486 -0.07(-5.34%)
Sep 22, 2016 1.330 1.360 1.310 1.310 66,087 -0.02(-1.50%)
Sep 21, 2016 1.330 1.360 1.320 1.330 56,106 +0.01(+0.76%)
Sep 20, 2016 1.370 1.400 1.310 1.320 96,881 -0.04(-2.94%)
Sep 19, 2016 1.450 1.450 1.360 1.360 118,070 -0.12(-8.11%)
Sep 16, 2016 1.320 1.480 1.280 1.480 239,851 +0.16(+12.29%)
Sep 15, 2016 1.340 1.400 1.250 1.318 256,448 -0.01(-0.90%)
Sep 14, 2016 1.330 1.370 1.310 1.330 82,304 +0.01(+0.76%)
Sep 13, 2016 1.380 1.380 1.303 1.320 152,821 -0.05(-3.90%)
Sep 12, 2016 1.360 1.390 1.344 1.374 94,798 -0.01(-0.46%)
Sep 09, 2016 1.370 1.400 1.350 1.380 102,851 -0.02(-1.43%)
Sep 08, 2016 1.380 1.400 1.360 1.400 77,627 +0.03(+2.19%)
Sep 07, 2016 1.370 1.420 1.360 1.370 175,002 -0.02(-1.44%)
Sep 06, 2016 1.430 1.440 1.350 1.390 218,693 -0.03(-2.11%)
Sep 02, 2016 1.400 1.420 1.420 1.420 137,100 +0.04(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.