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%)
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.