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 (%)
Apr 30, 2018 0.3400 0.3405 0.3109 0.3151 456,930 +0.00(+1.48%)
Apr 27, 2018 0.3160 0.3300 0.3102 0.3105 205,529 -0.01(-2.85%)
Apr 26, 2018 0.3005 0.3398 0.3000 0.3196 721,401 +0.01(+3.13%)
Apr 25, 2018 0.3470 0.3499 0.2800 0.3099 1,792,089 -0.03(-9.39%)
Apr 24, 2018 0.3350 0.3650 0.3300 0.3420 787,490 +0.01(+2.67%)
Apr 23, 2018 0.3680 0.3680 0.3215 0.3331 490,458 -0.02(-6.17%)
Apr 20, 2018 0.3800 0.3850 0.3500 0.3550 688,724 -0.03(-6.58%)
Apr 19, 2018 0.3800 0.3878 0.3800 0.3800 135,037 +0.01(+2.65%)
Apr 18, 2018 0.3900 0.3900 0.3700 0.3702 531,672 -0.02(-5.05%)
Apr 17, 2018 0.4000 0.4100 0.3815 0.3899 687,383 -0.00(-0.05%)
Apr 16, 2018 0.3900 0.4000 0.3850 0.3901 339,404 +0.00(+0.03%)
Apr 13, 2018 0.3770 0.4000 0.3770 0.3900 467,261 +0.01(+2.07%)
Apr 12, 2018 0.3800 0.4100 0.3759 0.3821 282,625 +0.00(+0.55%)
Apr 11, 2018 0.3820 0.4200 0.3800 0.3800 356,636 -0.01(-2.59%)
Apr 10, 2018 0.4000 0.4150 0.3750 0.3901 248,119 -0.00(-1.24%)
Apr 09, 2018 0.4100 0.4400 0.3730 0.3950 363,232 -0.01(-3.66%)
Apr 06, 2018 0.4310 0.4386 0.4100 0.4100 243,749 -0.02(-4.61%)
Apr 05, 2018 0.4158 0.4370 0.4100 0.4298 205,843 +0.01(+3.57%)
Apr 04, 2018 0.4430 0.4460 0.4001 0.4150 151,444 -0.03(-7.20%)
Apr 03, 2018 0.4300 0.4566 0.4210 0.4472 323,059 -0.02(-4.85%)
Apr 02, 2018 0.4000 0.5000 0.3702 0.4700 2,560,697 +0.07(+18.99%)
Mar 29, 2018 0.3950 0.3950 0.3950 0 -0.01(-2.47%)
Mar 28, 2018 0.4300 0.4300 0.3851 0.4050 497,345 -0.02(-4.71%)
Mar 27, 2018 0.4350 0.4413 0.4140 0.4250 518,831 -0.01(-2.32%)
Mar 26, 2018 0.4500 0.4685 0.4350 0.4351 322,927 -0.01(-2.99%)
Mar 23, 2018 0.4610 0.4650 0.4451 0.4485 318,056 -0.01(-3.05%)
Mar 22, 2018 0.4730 0.4849 0.4600 0.4626 349,314 -0.02(-3.36%)
Mar 21, 2018 0.4785 0.5150 0.4685 0.4787 341,085 +0.01(+1.85%)
Mar 20, 2018 0.4727 0.4880 0.4700 0.4700 262,996 +0.00(+0.00%)
Mar 19, 2018 0.4800 0.5150 0.4700 0.4700 355,757 -0.02(-4.90%)
Mar 16, 2018 0.4817 0.5017 0.4714 0.4942 290,406 +0.01(+2.59%)
Mar 15, 2018 0.4700 0.5000 0.4685 0.4817 271,791 +0.01(+2.49%)
Mar 14, 2018 0.4890 0.5190 0.4700 0.4700 469,038 -0.03(-5.89%)
Mar 13, 2018 0.4649 0.5300 0.4626 0.4994 471,863 +0.04(+7.86%)
Mar 12, 2018 0.4682 0.4800 0.4603 0.4630 279,538 -0.00(-0.43%)
Mar 09, 2018 0.4883 0.4950 0.4454 0.4650 327,671 -0.02(-4.12%)
Mar 08, 2018 0.4800 0.4900 0.4650 0.4850 182,349 +0.02(+3.19%)
Mar 07, 2018 0.4700 0.4700 208,259 -0.01(-2.12%)
Mar 06, 2018 0.4850 0.4950 0.4715 0.4802 217,144 -0.01(-2.99%)
Mar 05, 2018 0.4990 0.4990 0.4715 0.4950 253,128 +0.02(+3.82%)
Mar 02, 2018 0.4800 0.5000 0.4628 0.4768 434,070 -0.02(-3.33%)
Mar 01, 2018 0.5300 0.5300 0.4526 0.4932 460,104 -0.01(-1.36%)
Feb 28, 2018 0.5000 0.5400 0.4703 0.5000 616,004 +0.01(+2.02%)
Feb 27, 2018 0.5400 0.5470 0.4900 0.4901 735,420 -0.06(-11.37%)
Feb 26, 2018 0.5500 0.5900 0.5278 0.5530 1,615,702 +0.03(+4.79%)
Feb 23, 2018 0.4900 0.5349 0.4700 0.5277 927,327 +0.04(+8.80%)
Feb 22, 2018 0.4700 0.5100 0.4643 0.4850 410,355 +0.02(+4.46%)
Feb 21, 2018 0.4405 0.4700 0.4405 0.4643 191,059 +0.02(+5.40%)
Feb 20, 2018 0.4500 0.4567 0.4400 0.4405 190,643 -0.01(-1.39%)
Feb 16, 2018 0.4467 0.4467 0.4467 0 +0.01(+2.10%)
Feb 15, 2018 0.4384 0.4500 0.4350 0.4375 190,280 +0.00(+0.34%)
Feb 14, 2018 0.4300 0.4425 0.4300 0.4360 186,873 +0.01(+1.40%)
Feb 13, 2018 0.4200 0.4498 0.4200 0.4300 184,749 -0.00(-0.23%)
Feb 12, 2018 0.4400 0.4500 0.4103 0.4310 83,949 +0.00(+0.21%)
Feb 09, 2018 0.4494 0.4599 0.4016 0.4301 345,421 -0.01(-2.27%)
Feb 08, 2018 0.4600 0.4649 0.4400 0.4401 158,172 -0.01(-3.27%)
Feb 07, 2018 0.4400 0.4470 0.4400 0.4550 322,111 +0.01(+1.77%)
Feb 06, 2018 0.4600 0.4640 0.4210 0.4471 645,430 -0.04(-8.76%)
Feb 05, 2018 0.5142 0.5249 0.4721 0.4900 419,072 -0.02(-3.92%)
Feb 02, 2018 0.5050 0.5200 0.4950 0.5100 436,946 -0.00(-0.78%)
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.