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 (%)
Aug 30, 2019 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 29, 2019 1.938 1.938 1.780 1.810 31,067 -0.05(-2.69%)
Aug 28, 2019 1.893 1.900 1.810 1.860 11,903 -0.01(-0.53%)
Aug 27, 2019 1.870 1.990 1.830 1.870 38,608 +0.00(+0.00%)
Aug 26, 2019 1.920 2.000 1.870 1.870 22,798 -0.06(-3.11%)
Aug 23, 2019 1.900 2.060 1.897 1.930 57,800 +0.01(+0.40%)
Aug 22, 2019 1.920 1.960 1.830 1.922 32,984 +0.00(+0.14%)
Aug 21, 2019 1.920 1.980 1.790 1.920 35,505 -0.00(-0.03%)
Aug 20, 2019 1.940 1.995 1.900 1.920 36,024 -0.01(-0.51%)
Aug 19, 2019 1.880 2.070 1.791 1.930 70,724 +0.04(+2.12%)
Aug 16, 2019 2.000 2.000 1.705 1.890 90,000 -0.01(-0.53%)
Aug 15, 2019 2.000 2.070 1.820 1.900 58,655 +0.05(+2.70%)
Aug 14, 2019 2.000 2.000 1.800 1.850 59,515 -0.04(-2.12%)
Aug 13, 2019 1.840 1.959 1.810 1.890 47,365 +0.03(+1.61%)
Aug 12, 2019 2.020 2.020 1.690 1.860 65,060 -0.13(-6.53%)
Aug 09, 2019 2.190 2.190 1.910 1.990 176,400 -0.23(-10.36%)
Aug 08, 2019 2.370 2.440 2.100 2.220 1,243,234 +0.15(+7.25%)
Aug 07, 2019 2.060 2.110 2.050 2.070 47,090 +0.02(+0.98%)
Aug 06, 2019 2.150 2.150 2.000 2.050 37,887 -0.04(-1.91%)
Aug 05, 2019 2.200 2.236 2.020 2.090 57,926 -0.14(-6.27%)
Aug 02, 2019 2.420 2.500 2.130 2.230 102,600 -0.03(-1.34%)
Aug 01, 2019 2.400 2.590 2.250 2.260 80,648 -0.09(-3.83%)
Jul 31, 2019 2.570 2.650 2.270 2.350 70,894 -0.27(-10.31%)
Jul 30, 2019 2.780 2.950 2.620 2.620 121,807 -0.17(-6.09%)
Jul 29, 2019 2.740 2.860 2.640 2.790 81,224 +0.04(+1.45%)
Jul 26, 2019 2.720 2.890 2.720 2.750 46,900 -0.01(-0.36%)
Jul 25, 2019 2.990 2.990 2.570 2.760 78,548 -0.06(-2.13%)
Jul 24, 2019 2.940 3.125 2.810 2.820 101,069 -0.18(-6.00%)
Jul 23, 2019 3.210 3.210 2.900 3.000 95,450 -0.13(-4.15%)
Jul 22, 2019 4.000 4.040 2.720 3.130 312,214 -0.82(-20.76%)
Jul 19, 2019 4.050 4.060 3.910 3.950 34,800 -0.10(-2.47%)
Jul 18, 2019 4.240 4.240 3.910 4.050 69,219 -0.02(-0.49%)
Jul 17, 2019 4.020 4.400 3.860 4.070 342,260 +0.01(+0.25%)
Jul 16, 2019 4.100 4.150 3.900 4.060 56,457 -0.07(-1.69%)
Jul 15, 2019 4.110 4.249 3.960 4.130 59,406 +0.01(+0.24%)
Jul 12, 2019 4.080 4.281 4.072 4.120 51,200 -0.08(-1.90%)
Jul 11, 2019 4.010 4.400 3.990 4.200 225,962 +0.15(+3.70%)
Jul 10, 2019 3.910 4.090 3.849 4.050 103,756 +0.21(+5.47%)
Jul 09, 2019 3.950 3.950 3.800 3.840 50,532 -0.11(-2.78%)
Jul 08, 2019 4.100 4.100 3.900 3.950 56,451 -0.15(-3.66%)
Jul 05, 2019 3.990 4.199 3.850 4.100 116,000 +0.09(+2.24%)
Jul 03, 2019 4.140 4.140 3.745 4.010 177,900 -0.02(-0.50%)
Jul 02, 2019 4.380 4.380 4.020 4.030 191,263 -0.39(-8.81%)
Jul 01, 2019 4.440 4.500 4.360 4.420 81,370 +0.03(+0.67%)
Jun 28, 2019 4.480 4.550 4.350 4.390 103,100 +0.00(+0.00%)
Jun 27, 2019 4.430 4.640 4.210 4.390 176,386 +0.02(+0.46%)
Jun 26, 2019 4.420 4.672 4.200 4.370 193,262 +0.05(+1.16%)
Jun 25, 2019 4.210 4.680 4.010 4.320 241,446 +0.34(+8.54%)
Jun 24, 2019 4.210 4.280 3.930 3.980 131,309 -0.18(-4.33%)
Jun 21, 2019 4.070 4.440 3.730 4.160 252,100 +0.13(+3.23%)
Jun 20, 2019 3.970 4.224 3.620 4.030 229,232 +0.01(+0.25%)
Jun 19, 2019 4.300 4.320 3.930 4.020 181,029 -0.25(-5.85%)
Jun 18, 2019 4.660 4.750 4.150 4.270 348,894 -0.53(-11.04%)
Jun 17, 2019 5.120 5.271 4.550 4.800 399,628 -0.28(-5.51%)
Jun 14, 2019 5.510 5.630 5.011 5.080 332,100 -0.27(-5.05%)
Jun 13, 2019 5.330 5.580 4.900 5.350 554,901 -1.41(-20.86%)
Jun 12, 2019 5.580 7.500 4.830 6.760 1,167,211 +1.21(+21.80%)
Jun 11, 2019 4.080 5.700 4.010 5.550 751,772 +5.45(+5373.37%)
Jun 10, 2019 0.1000 0.1080 0.0945 0.1014 5,007,390 +0.00(+1.40%)
Jun 07, 2019 0.1048 0.1048 0.0930 0.1000 5,471,900 +0.00(+0.10%)
Jun 06, 2019 0.1100 0.1100 0.0980 0.0999 4,940,079 -0.01(-5.58%)
Jun 05, 2019 0.1142 0.1142 0.1010 0.1058 4,575,160 -0.01(-6.29%)
Jun 04, 2019 0.1100 0.1190 0.1052 0.1129 5,054,341 +0.01(+4.63%)
Jun 03, 2019 0.1070 0.1100 0.1040 0.1079 2,791,076 +0.00(+3.75%)
May 31, 2019 0.1187 0.1271 0.1009 0.1040 8,819,600 -0.01(-11.11%)
May 30, 2019 0.1230 0.1230 0.1160 0.1170 2,516,874 -0.01(-9.30%)
May 29, 2019 0.1231 0.1290 0.1111 0.1290 4,662,046 -0.00(-0.77%)
May 28, 2019 0.1300 0.1300 0.1300 0.1300 3,368,406 +0.00(+0.00%)
May 24, 2019 0.1400 0.1400 0.1200 0.1300 4,402,000 -0.00(-0.84%)
May 23, 2019 0.1365 0.1455 0.1211 0.1311 8,168,262 +0.00(+1.63%)
May 22, 2019 0.1395 0.1395 0.1210 0.1290 3,445,658 +0.00(+2.54%)
May 21, 2019 0.1350 0.1350 0.1200 0.1258 4,280,268 -0.01(-6.81%)
May 20, 2019 0.1471 0.1471 0.1350 0.1350 3,191,777 -0.01(-3.64%)
May 17, 2019 0.1478 0.1484 0.1390 0.1401 5,258,000 -0.01(-5.34%)
May 16, 2019 0.1550 0.1568 0.1450 0.1480 4,117,539 -0.01(-3.39%)
May 15, 2019 0.1500 0.1586 0.1452 0.1532 3,327,178 +0.00(+3.03%)
May 14, 2019 0.1552 0.1552 0.1450 0.1487 2,428,135 +0.00(+0.54%)
May 13, 2019 0.1575 0.1575 0.1420 0.1479 3,927,953 -0.00(-1.47%)
May 10, 2019 0.1550 0.1580 0.1500 0.1501 2,868,800 -0.01(-5.60%)
May 09, 2019 0.1600 0.1600 0.1500 0.1590 4,968,629 -0.00(-0.63%)
May 08, 2019 0.1700 0.1700 0.1600 0.1600 6,468,676 -0.01(-5.27%)
May 07, 2019 0.1820 0.1820 0.1632 0.1689 6,114,346 -0.01(-3.49%)
May 06, 2019 0.1900 0.1939 0.1750 0.1750 11,657,337 +0.01(+3.24%)
May 03, 2019 0.1700 0.1740 0.1600 0.1695 6,172,200 -0.01(-3.03%)
May 02, 2019 0.2000 0.2000 0.1652 0.1748 15,678,564 -0.04(-16.76%)
May 01, 2019 0.2450 0.2560 0.2090 0.2100 25,749,012 +0.01(+2.44%)
Apr 30, 2019 0.2711 0.3366 0.2001 0.2050 55,686,620 +0.03(+20.59%)
Apr 29, 2019 0.1600 0.1800 0.1527 0.1700 7,509,002 +0.02(+13.86%)
Apr 26, 2019 0.1500 0.1650 0.1405 0.1493 6,346,500 +0.01(+6.19%)
Apr 25, 2019 0.1450 0.1470 0.1400 0.1406 1,501,114 +0.00(+0.43%)
Apr 24, 2019 0.1450 0.1480 0.1360 0.1400 1,293,366 -0.00(-3.45%)
Apr 23, 2019 0.1400 0.1450 0.1310 0.1450 1,480,449 +0.00(+2.76%)
Apr 22, 2019 0.1478 0.1478 0.1400 0.1411 1,246,822 -0.00(-2.56%)
Apr 18, 2019 0.1425 0.1519 0.1400 0.1448 1,190,500 -0.00(-1.50%)
Apr 17, 2019 0.1510 0.1520 0.1459 0.1470 1,229,194 -0.01(-3.29%)
Apr 16, 2019 0.1595 0.1596 0.1500 0.1520 1,419,928 +0.00(+0.00%)
Apr 15, 2019 0.1647 0.1647 0.1475 0.1520 2,665,424 -0.01(-5.00%)
Apr 12, 2019 0.1656 0.1656 0.1500 0.1600 3,327,800 -0.00(-0.25%)
Apr 11, 2019 0.1740 0.1740 0.1600 0.1604 2,630,592 -0.01(-7.55%)
Apr 10, 2019 0.2250 0.2310 0.1664 0.1735 12,252,426 -0.03(-13.25%)
Apr 09, 2019 0.1700 0.2100 0.1620 0.2000 11,963,591 +0.03(+17.99%)
Apr 08, 2019 0.1625 0.1720 0.1600 0.1695 2,834,309 +0.02(+13.00%)
Apr 05, 2019 0.1600 0.1675 0.1499 0.1500 2,609,000 -0.00(-1.57%)
Apr 04, 2019 0.1500 0.1550 0.1495 0.1524 265,835 +0.01(+5.25%)
Apr 03, 2019 0.1600 0.1639 0.1448 0.1448 550,044 -0.02(-9.44%)
Apr 02, 2019 0.1610 0.1657 0.1505 0.1599 539,416 -0.00(-1.90%)
Apr 01, 2019 0.1700 0.1700 0.1601 0.1630 289,653 +0.00(+1.88%)
Mar 29, 2019 0.1731 0.1731 0.1600 0.1600 260,500 -0.00(-2.97%)
Mar 28, 2019 0.1627 0.1689 0.1627 0.1649 228,543 +0.00(+1.17%)
Mar 27, 2019 0.1600 0.1690 0.1548 0.1630 548,881 +0.01(+3.43%)
Mar 26, 2019 0.1618 0.1662 0.1575 0.1576 317,542 -0.01(-4.02%)
Mar 25, 2019 0.1700 0.1740 0.1600 0.1642 766,903 -0.01(-3.30%)
Mar 22, 2019 0.1796 0.1796 0.1655 0.1698 471,400 -0.00(-0.12%)
Mar 21, 2019 0.1800 0.1800 0.1700 0.1700 337,868 -0.00(-2.86%)
Mar 20, 2019 0.1719 0.1800 0.1700 0.1750 537,506 +0.00(+1.74%)
Mar 19, 2019 0.1700 0.1790 0.1700 0.1720 555,224 +0.00(+0.17%)
Mar 18, 2019 0.1800 0.1800 0.1650 0.1717 526,529 +0.00(+1.00%)
Mar 15, 2019 0.1770 0.1820 0.1700 0.1700 842,100 +0.00(+0.00%)
Mar 14, 2019 0.1775 0.1795 0.1622 0.1700 1,239,137 -0.00(-2.35%)
Mar 13, 2019 0.1800 0.1880 0.1633 0.1741 3,080,486 +0.02(+10.89%)
Mar 12, 2019 0.1698 0.1698 0.1501 0.1570 879,066 -0.00(-1.88%)
Mar 11, 2019 0.1575 0.1698 0.1575 0.1600 325,214 +0.01(+6.67%)
Mar 08, 2019 0.1710 0.1750 0.1495 0.1500 1,254,500 -0.03(-15.25%)
Mar 07, 2019 0.1880 0.1880 0.1740 0.1770 286,426 -0.00(-1.72%)
Mar 06, 2019 0.1825 0.1876 0.1800 0.1801 177,017 +0.00(+0.06%)
Mar 05, 2019 0.1800 0.1865 0.1800 0.1800 283,408 -0.00(-0.55%)
Mar 04, 2019 0.1800 0.1890 0.1735 0.1810 723,436 +0.00(+0.56%)
Mar 01, 2019 0.1900 0.1900 0.1700 0.1800 469,700 +0.00(+0.00%)
Feb 28, 2019 0.1800 0.1998 0.1799 0.1800 1,236,100 +0.01(+5.88%)
Feb 27, 2019 0.1900 0.1900 0.1700 0.1700 2,560,698 -0.03(-15.42%)
Feb 26, 2019 0.2100 0.2100 0.2000 0.2010 237,055 -0.01(-3.13%)
Feb 25, 2019 0.2000 0.2150 0.1940 0.2075 276,195 +0.01(+3.75%)
Feb 22, 2019 0.2100 0.2150 0.1940 0.2000 545,900 -0.01(-5.30%)
Feb 21, 2019 0.2200 0.2274 0.2102 0.2112 280,165 -0.01(-4.00%)
Feb 20, 2019 0.2300 0.2300 0.2200 0.2200 188,103 -0.01(-3.93%)
Feb 19, 2019 0.2300 0.2318 0.2236 0.2290 171,005 -0.00(-0.43%)
Feb 15, 2019 0.2500 0.2500 0.2300 0.2300 270,600 -0.01(-4.17%)
Feb 14, 2019 0.2620 0.2620 0.2335 0.2400 195,098 -0.01(-2.28%)
Feb 13, 2019 0.2438 0.2495 0.2330 0.2456 145,695 -0.00(-1.56%)
Feb 12, 2019 0.2346 0.2497 0.2300 0.2495 222,848 +0.01(+3.96%)
Feb 11, 2019 0.2400 0.2500 0.2300 0.2400 211,852 +0.01(+2.13%)
Feb 08, 2019 0.2400 0.2430 0.2300 0.2350 120,100 -0.01(-3.09%)
Feb 07, 2019 0.2600 0.2650 0.2400 0.2425 362,395 -0.02(-8.04%)
Feb 06, 2019 0.2500 0.2650 0.2375 0.2637 880,639 +0.03(+11.03%)
Feb 05, 2019 0.2300 0.2400 0.2300 0.2375 159,745 +0.01(+3.26%)
Feb 04, 2019 0.2350 0.2400 0.2250 0.2300 317,179 +0.00(+0.00%)
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.