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 (%)
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%)
Feb 01, 2018 0.5900 0.5900 0.5040 0.5140 587,166 +0.01(+1.80%)
Jan 31, 2018 0.5000 0.5440 0.4907 0.5049 476,286 -0.00(-0.79%)
Jan 30, 2018 0.5300 0.5300 0.5270 0.5089 441,504 -0.02(-4.22%)
Jan 29, 2018 0.5800 0.5800 0.5251 0.5313 401,714 -0.03(-5.88%)
Jan 26, 2018 0.5601 0.6000 0.5400 0.5645 743,652 +0.01(+0.98%)
Jan 25, 2018 0.6000 0.6180 0.5200 0.5590 1,264,528 -0.03(-5.05%)
Jan 24, 2018 0.5615 0.5888 0.5500 0.5887 795,719 +0.04(+7.27%)
Jan 23, 2018 0.5231 0.5650 0.5196 0.5488 982,411 +0.03(+5.56%)
Jan 22, 2018 0.4920 0.5200 0.4728 0.5199 829,025 +0.03(+5.78%)
Jan 19, 2018 0.5220 0.5300 0.4700 0.4915 1,031,704 -0.04(-7.28%)
Jan 18, 2018 0.5490 0.5549 0.5271 0.5301 603,292 -0.01(-1.78%)
Jan 17, 2018 0.6300 0.6500 0.5218 0.5397 3,350,963 -0.08(-12.92%)
Jan 16, 2018 0.5700 0.6300 0.5600 0.6198 3,738,412 +0.09(+17.86%)
Jan 12, 2018 0.5259 0.5259 0.5259 0 +0.04(+7.24%)
Jan 11, 2018 0.4990 0.5000 0.4850 0.4904 550,631 +0.00(+0.08%)
Jan 10, 2018 0.5000 0.4772 0.4900 1,770,978 +0.01(+2.68%)
Jan 09, 2018 0.4700 0.5267 0.4600 0.4772 3,362,547 +0.04(+9.95%)
Jan 08, 2018 0.3700 0.4500 0.3650 0.4340 4,727,679 +0.07(+19.82%)
Jan 05, 2018 0.3519 0.3750 0.3500 0.3622 500,576 +0.01(+3.49%)
Jan 04, 2018 0.3405 0.3506 0.3405 0.3500 151,933 +0.01(+1.74%)
Jan 03, 2018 0.3450 0.3500 0.3405 0.3440 270,765 -0.00(-0.29%)
Jan 02, 2018 0.3480 0.3480 0.3400 0.3450 231,232 -0.00(-0.29%)
Dec 29, 2017 0.3460 0.3460 0.3460 0 -0.00(-1.14%)
Dec 28, 2017 0.3300 0.3651 0.3300 0.3500 332,656 -0.01(-1.44%)
Dec 27, 2017 0.3564 0.3598 0.3424 0.3551 183,629 -0.00(-1.36%)
Dec 26, 2017 0.3750 0.3750 0.3200 0.3600 811,140 -0.01(-2.49%)
Dec 22, 2017 0.3598 0.3799 0.3440 0.3692 864,516 +0.01(+2.56%)
Dec 21, 2017 0.3428 0.3600 0.3399 0.3600 519,969 +0.02(+6.98%)
Dec 20, 2017 0.3160 0.3555 0.3160 0.3365 1,228,991 +0.02(+5.16%)
Dec 19, 2017 0.3270 0.3270 0.3131 0.3200 263,112 +0.01(+1.59%)
Dec 18, 2017 0.3230 0.3298 0.3122 0.3150 235,736 -0.00(-0.03%)
Dec 15, 2017 0.3500 0.3500 0.3105 0.3151 360,587 +0.01(+1.65%)
Dec 14, 2017 0.3130 0.3250 0.3100 0.3100 567,470 -0.00(-1.27%)
Dec 13, 2017 0.3399 0.3503 0.3124 0.3140 1,773,180 -0.02(-4.85%)
Dec 12, 2017 0.3300 0.3400 0.3213 0.3300 440,934 +0.00(+0.00%)
Dec 11, 2017 0.3670 0.3890 0.3252 0.3300 1,040,712 -0.03(-8.97%)
Dec 08, 2017 0.3245 0.4297 0.3200 0.3625 4,004,194 +0.04(+12.30%)
Dec 07, 2017 0.3190 0.3300 0.3190 0.3228 105,038 +0.00(+0.81%)
Dec 06, 2017 0.3220 0.3394 0.3116 0.3202 221,903 -0.00(-0.96%)
Dec 05, 2017 0.3500 0.3588 0.3182 0.3233 568,829 -0.04(-11.79%)
Dec 04, 2017 0.3300 0.3900 0.3300 0.3665 1,129,581 +0.04(+11.23%)
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.