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 (%)
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%)
Dec 01, 2017 0.3210 0.3300 0.3121 0.3295 770,241 +0.01(+2.97%)
Nov 30, 2017 0.3200 0.3399 0.3167 0.3200 206,085 -0.00(-0.62%)
Nov 29, 2017 0.3400 0.3402 0.3210 0.3220 288,081 -0.02(-6.67%)
Nov 28, 2017 0.3500 0.3500 0.3150 0.3450 1,172,001 +0.00(+1.41%)
Nov 27, 2017 0.3141 0.3500 0.3100 0.3402 985,221 +0.02(+6.98%)
Nov 24, 2017 0.3133 0.3180 0.3100 0.3180 116,695 +0.01(+2.25%)
Nov 22, 2017 0.3100 0.3189 0.3100 0.3110 76,743 +0.00(+0.32%)
Nov 21, 2017 0.3101 0.3151 0.3100 0.3100 53,833 -0.00(-0.55%)
Nov 20, 2017 0.3200 0.3200 0.3101 0.3117 76,068 -0.01(-2.90%)
Nov 17, 2017 0.3160 0.3263 0.3160 0.3210 74,893 +0.00(+0.31%)
Nov 16, 2017 0.3112 0.3291 0.3100 0.3200 200,603 +0.00(+1.04%)
Nov 15, 2017 0.3148 0.3217 0.3040 0.3167 213,236 -0.01(-2.49%)
Nov 14, 2017 0.3300 0.3300 0.3042 0.3248 266,116 +0.00(+1.53%)
Nov 13, 2017 0.3200 0.3300 0.3151 0.3199 144,706 +0.00(+1.52%)
Nov 10, 2017 0.3264 0.3398 0.3120 0.3151 157,999 -0.02(-7.32%)
Nov 09, 2017 0.3300 0.3400 0.3290 0.3400 44,073 +0.02(+4.62%)
Nov 08, 2017 0.3200 0.3450 0.3200 0.3250 178,557 -0.00(-0.03%)
Nov 07, 2017 0.3370 0.3397 0.3205 0.3251 40,072 -0.01(-2.96%)
Nov 06, 2017 0.3223 0.3400 0.3115 0.3350 129,597 +0.02(+4.69%)
Nov 03, 2017 0.3100 0.3500 0.3100 0.3200 498,696 +0.01(+3.19%)
Nov 02, 2017 0.3000 0.3390 0.3000 0.3101 373,826 +0.01(+3.19%)
Nov 01, 2017 0.3050 0.3100 0.3002 0.3005 160,206 -0.01(-3.06%)
Oct 31, 2017 0.3100 0.3100 0.3000 0.3100 220,215 +0.01(+3.13%)
Oct 30, 2017 0.3198 0.3000 0.3006 256,375 -0.02(-4.87%)
Oct 27, 2017 0.3159 0.3214 0.3100 0.3160 47,596 -0.00(-1.25%)
Oct 26, 2017 0.3162 0.3200 0.3100 0.3200 299,537 +0.00(+1.27%)
Oct 25, 2017 0.3258 0.3298 0.3150 0.3160 66,136 -0.01(-4.21%)
Oct 24, 2017 0.3300 0.3300 0.3151 0.3299 198,252 -0.00(-0.03%)
Oct 23, 2017 0.3300 0.3348 0.3200 0.3300 86,728 +0.01(+1.54%)
Oct 20, 2017 0.3300 0.3300 0.3161 0.3250 105,683 -0.01(-1.52%)
Oct 19, 2017 0.3202 0.3300 0.3100 0.3300 82,417 +0.01(+3.77%)
Oct 18, 2017 0.3288 0.3299 0.3175 0.3180 168,829 -0.02(-4.50%)
Oct 17, 2017 0.3450 0.3450 0.3262 0.3330 134,192 +0.00(+0.91%)
Oct 16, 2017 0.3300 0.3392 0.3255 0.3300 141,499 +0.00(+1.44%)
Oct 13, 2017 0.3430 0.3680 0.3251 0.3253 464,921 -0.02(-4.74%)
Oct 12, 2017 0.3216 0.3600 0.3216 0.3415 730,283 +0.02(+5.66%)
Oct 11, 2017 0.3400 0.3400 0.3210 0.3232 271,746 -0.02(-6.24%)
Oct 10, 2017 0.3322 0.3550 0.3263 0.3447 260,557 +0.02(+6.88%)
Oct 09, 2017 0.3206 0.3700 0.3200 0.3225 1,456,758 -0.00(-0.77%)
Oct 06, 2017 0.3200 0.3278 0.3086 0.3250 377,387 +0.01(+1.56%)
Oct 05, 2017 0.3200 0.3298 0.3125 0.3200 140,208 +0.00(+0.00%)
Oct 04, 2017 0.3200 0.3360 0.3180 0.3200 141,817 -0.01(-1.84%)
Oct 03, 2017 0.3265 0.3310 0.3180 0.3260 216,009 +0.02(+4.82%)
Oct 02, 2017 0.3210 0.3350 0.3100 0.3110 297,864 -0.01(-3.57%)
Sep 29, 2017 0.3325 0.3400 0.3220 0.3225 97,210 -0.01(-2.86%)
Sep 28, 2017 0.3300 0.3438 0.3250 0.3320 193,162 +0.00(+1.37%)
Sep 27, 2017 0.3500 0.3275 203,127 -0.00(-0.76%)
Sep 26, 2017 0.3620 0.3663 0.3200 0.3300 237,772 -0.03(-8.33%)
Sep 25, 2017 0.3378 0.4198 0.3300 0.3600 756,159 +0.02(+5.88%)
Sep 22, 2017 0.3400 0.3400 0.3231 0.3400 164,771 +0.00(+0.00%)
Sep 21, 2017 0.3300 0.3400 0.3300 0.3400 83,514 +0.01(+3.28%)
Sep 20, 2017 0.3200 0.3399 0.3100 0.3292 209,129 +0.01(+2.87%)
Sep 19, 2017 0.3320 0.3499 0.3150 0.3200 375,818 -0.01(-3.03%)
Sep 18, 2017 0.3300 0.3539 0.3300 0.3300 314,271 +0.00(+0.00%)
Sep 15, 2017 0.3340 0.3780 0.3300 0.3300 1,237,160 +0.00(+0.61%)
Sep 14, 2017 0.3200 0.3340 0.3200 0.3280 898,892 +0.01(+2.50%)
Sep 13, 2017 0.3100 0.3350 0.3000 0.3200 281,600 -0.02(-4.48%)
Sep 12, 2017 0.3210 0.3400 0.3200 0.3350 241,737 +0.02(+4.69%)
Sep 11, 2017 0.3280 0.3405 0.3200 0.3200 241,681 -0.02(-4.48%)
Sep 08, 2017 0.3491 0.3503 0.3300 0.3350 328,389 -0.02(-4.39%)
Sep 07, 2017 0.3545 0.3650 0.3500 0.3504 127,416 +0.00(+0.06%)
Sep 06, 2017 0.3680 0.3770 0.3502 0.3502 126,278 -0.02(-4.84%)
Sep 05, 2017 0.3675 0.3680 0.3549 0.3680 85,704 +0.00(+0.82%)
Sep 01, 2017 0.3603 0.3680 0.3603 0.3650 171,271 +0.00(+0.55%)
Aug 31, 2017 0.3662 0.3680 0.3603 0.3630 137,870 +0.00(+0.00%)
Aug 30, 2017 0.3720 0.3800 0.3624 0.3630 244,987 -0.01(-2.16%)
Aug 29, 2017 0.3800 0.3928 0.3710 0.3710 140,800 -0.01(-1.90%)
Aug 28, 2017 0.3710 0.3990 0.3710 0.3782 175,145 +0.01(+1.94%)
Aug 25, 2017 0.3760 0.3890 0.3710 0.3710 115,587 -0.00(-1.28%)
Aug 24, 2017 0.3700 0.3840 0.3700 0.3758 66,315 +0.01(+1.57%)
Aug 23, 2017 0.3780 0.4000 0.3659 0.3700 65,038 +0.01(+2.78%)
Aug 22, 2017 0.3666 0.3900 0.3600 0.3600 52,904 -0.01(-1.59%)
Aug 21, 2017 0.3948 0.4100 0.3623 0.3658 148,315 -0.03(-8.55%)
Aug 18, 2017 0.3800 0.4100 0.3603 0.4000 87,847 +0.02(+4.17%)
Aug 17, 2017 0.3550 0.4001 0.3550 0.3840 198,995 +0.01(+3.70%)
Aug 16, 2017 0.4048 0.4100 0.3511 0.3703 305,606 -0.04(-9.68%)
Aug 15, 2017 0.4300 0.4300 0.4000 0.4100 192,174 -0.03(-6.82%)
Aug 14, 2017 0.4200 0.4481 0.4000 0.4400 299,120 +0.03(+8.13%)
Aug 11, 2017 0.3797 0.4069 0.3001 0.4069 183,595 +0.03(+8.74%)
Aug 10, 2017 0.3800 0.3899 0.3601 0.3742 201,349 -0.01(-1.53%)
Aug 09, 2017 0.3901 0.4100 0.3800 0.3800 126,909 -0.02(-3.80%)
Aug 08, 2017 0.4000 0.4100 0.3754 0.3950 218,356 +0.01(+1.28%)
Aug 07, 2017 0.4000 0.4196 0.3900 0.3900 261,051 -0.01(-2.50%)
Aug 04, 2017 0.4200 0.4253 0.4000 0.4000 93,179 -0.01(-1.23%)
Aug 03, 2017 0.4300 0.4300 0.4050 0.4050 294,204 -0.03(-7.32%)
Aug 02, 2017 0.4390 0.4390 0.4200 0.4370 148,665 +0.01(+1.63%)
Aug 01, 2017 0.4220 0.4400 0.4192 0.4300 214,884 +0.01(+1.42%)
Jul 31, 2017 0.4700 0.4700 0.4202 0.4240 171,825 -0.03(-5.78%)
Jul 28, 2017 0.4228 0.4500 0.4192 0.4500 108,154 +0.03(+7.14%)
Jul 27, 2017 0.4460 0.4499 0.4100 0.4200 350,291 -0.03(-5.62%)
Jul 26, 2017 0.4600 0.4800 0.4445 0.4450 242,457 -0.02(-3.26%)
Jul 25, 2017 0.4800 0.4800 0.4600 0.4600 237,877 -0.02(-4.17%)
Jul 24, 2017 0.4900 0.4900 0.4606 0.4800 106,420 -0.00(-0.21%)
Jul 21, 2017 0.4800 0.4900 0.4720 0.4810 124,991 +0.00(+0.63%)
Jul 20, 2017 0.4780 0.4785 0.4700 0.4780 105,547 +0.01(+1.70%)
Jul 19, 2017 0.4589 0.4800 0.4572 0.4700 162,362 +0.01(+3.09%)
Jul 18, 2017 0.4700 0.4744 0.4530 0.4559 152,281 -0.02(-4.36%)
Jul 17, 2017 0.4760 0.4799 0.4630 0.4767 120,010 +0.00(+0.19%)
Jul 14, 2017 0.4728 0.4798 0.4650 0.4758 123,595 +0.01(+1.23%)
Jul 13, 2017 0.4757 0.4800 0.4620 0.4700 276,190 -0.01(-2.41%)
Jul 12, 2017 0.4750 0.4900 0.4500 0.4816 478,200 +0.01(+1.39%)
Jul 11, 2017 0.4800 0.5000 0.4551 0.4750 939,738 -0.05(-8.65%)
Jul 10, 2017 0.6400 0.7396 0.5100 0.5200 7,232,495 +0.01(+0.97%)
Jul 07, 2017 0.5110 0.5190 0.4941 0.5150 165,131 +0.01(+1.38%)
Jul 06, 2017 0.4899 0.5250 0.4899 0.5080 241,647 +0.02(+3.57%)
Jul 05, 2017 0.5000 0.5057 0.4905 0.4905 67,562 -0.01(-2.10%)
Jul 03, 2017 0.4905 0.5246 0.4905 0.5010 96,267 +0.00(+0.20%)
Jun 30, 2017 0.4920 0.5100 0.4905 0.5000 30,425 +0.01(+2.04%)
Jun 29, 2017 0.5038 0.5100 0.4900 0.4900 18,592 -0.02(-3.92%)
Jun 28, 2017 0.4860 0.5176 0.4844 0.5100 59,469 +0.02(+4.08%)
Jun 27, 2017 0.4920 0.5100 0.4900 0.4900 37,808 -0.02(-2.97%)
Jun 26, 2017 0.5000 0.5100 0.4950 0.5050 92,589 +0.02(+4.12%)
Jun 23, 2017 0.5000 0.5000 0.4700 0.4850 69,204 -0.01(-1.02%)
Jun 22, 2017 0.4805 0.4900 0.4701 0.4900 60,684 +0.00(+0.74%)
Jun 21, 2017 0.4930 0.4950 0.4500 0.4864 172,096 -0.01(-1.34%)
Jun 20, 2017 0.4901 0.5099 0.4851 0.4930 104,291 -0.01(-1.40%)
Jun 19, 2017 0.5000 0.5000 0.4750 0.5000 59,635 +0.00(+0.00%)
Jun 16, 2017 0.4900 0.5000 0.4900 0.5000 84,089 +0.01(+2.04%)
Jun 15, 2017 0.5095 0.5150 0.4900 0.4900 180,286 -0.03(-4.85%)
Jun 14, 2017 0.5110 0.5379 0.5028 0.5150 335,718 -0.03(-6.35%)
Jun 13, 2017 0.5106 0.5499 0.5010 0.5499 511,364 +0.04(+7.70%)
Jun 12, 2017 0.5129 0.5181 0.5106 0.5106 119,772 -0.01(-1.62%)
Jun 09, 2017 0.5150 0.5200 0.5050 0.5190 159,142 +0.01(+1.43%)
Jun 08, 2017 0.5129 0.5210 0.5100 0.5117 63,694 -0.01(-1.60%)
Jun 07, 2017 0.5100 0.5200 0.5100 0.5200 79,993 -0.01(-1.87%)
Jun 06, 2017 0.5091 0.5299 0.5000 0.5299 166,026 +0.01(+2.89%)
Jun 05, 2017 0.5120 0.5387 0.5004 0.5150 108,576 +0.00(+0.21%)
Jun 02, 2017 0.5300 0.5400 0.5050 0.5139 317,302 -0.02(-3.04%)
Jun 01, 2017 0.6000 0.6000 0.5200 0.5300 483,502 -0.06(-10.15%)
May 31, 2017 0.5500 0.6500 0.5500 0.5899 545,269 +0.02(+3.49%)
May 30, 2017 0.5500 0.5700 0.5476 0.5700 46,214 +0.03(+5.56%)
May 26, 2017 0.5405 0.5450 0.5400 0.5400 20,716 -0.01(-0.92%)
May 25, 2017 0.5450 0.5499 0.5400 0.5450 35,141 -0.01(-0.91%)
May 24, 2017 0.5400 0.5530 0.5300 0.5500 49,138 +0.01(+1.66%)
May 23, 2017 0.5431 0.5750 0.5300 0.5410 104,334 -0.01(-1.64%)
May 22, 2017 0.5330 0.5500 0.5101 0.5500 57,076 +0.02(+3.77%)
May 19, 2017 0.5200 0.5300 0.5200 0.5300 56,277 +0.01(+2.00%)
May 18, 2017 0.5100 0.5500 0.5100 0.5196 123,668 -0.02(-3.78%)
May 17, 2017 0.5933 0.6199 0.5400 0.5400 141,120 -0.06(-10.00%)
May 16, 2017 0.6365 0.6400 0.5900 0.6000 259,953 -0.04(-5.54%)
May 15, 2017 0.6270 0.6400 0.6120 0.6352 110,985 +0.00(+0.03%)
May 12, 2017 0.6100 0.6593 0.6100 0.6350 103,802 +0.02(+3.25%)
May 11, 2017 0.6100 0.6300 0.6000 0.6150 186,167 -0.02(-2.67%)
May 10, 2017 0.6370 0.6588 0.6133 0.6319 73,208 -0.01(-1.27%)
May 09, 2017 0.6400 0.6401 0.6100 0.6400 225,779 +0.00(+0.41%)
May 08, 2017 0.6200 0.6500 0.6130 0.6374 121,888 -0.00(-0.41%)
May 05, 2017 0.6775 0.6800 0.5900 0.6400 163,917 -0.04(-5.60%)
May 04, 2017 0.6832 0.6832 0.6330 0.6780 126,131 +0.00(+0.44%)
May 03, 2017 0.6550 0.6800 0.6250 0.6750 180,846 +0.01(+1.05%)
May 02, 2017 0.6210 0.6800 0.6000 0.6680 278,830 +0.04(+5.82%)
May 01, 2017 0.6700 0.6894 0.6100 0.6313 222,178 -0.04(-5.78%)
Apr 28, 2017 0.6700 0.6999 0.6400 0.6700 313,088 -0.00(-0.03%)
Apr 27, 2017 0.7001 0.7105 0.6619 0.6702 259,814 -0.02(-2.87%)
Apr 26, 2017 0.6700 0.7256 0.6500 0.6900 409,518 -0.03(-3.94%)
Apr 25, 2017 0.7400 0.8357 0.6800 0.7183 2,378,315 +0.02(+2.47%)
Apr 24, 2017 0.6000 0.7500 0.5800 0.7010 1,321,838 +0.12(+21.47%)
Apr 21, 2017 0.5751 0.6049 0.5702 0.5771 140,169 +0.01(+1.25%)
Apr 20, 2017 0.5400 0.6200 0.5400 0.5700 333,225 +0.02(+3.64%)
Apr 19, 2017 0.5530 0.5700 0.5350 0.5500 136,921 -0.02(-3.17%)
Apr 18, 2017 0.5575 0.5790 0.5311 0.5680 108,734 -0.01(-1.71%)
Apr 17, 2017 0.5799 0.5800 0.5310 0.5779 52,649 +0.03(+5.07%)
Apr 13, 2017 0.5900 0.6000 0.5304 0.5500 215,958 -0.04(-6.78%)
Apr 12, 2017 0.7000 0.7000 0.5601 0.5900 353,023 +0.03(+5.36%)
Apr 11, 2017 0.5200 0.6100 0.5101 0.5600 1,409,750 +0.03(+5.68%)
Apr 10, 2017 0.5400 0.5410 0.5000 0.5299 65,660 +0.03(+6.09%)
Apr 07, 2017 0.5080 0.5080 0.4803 0.4995 76,576 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5400 0.4711 0.4803 159,385 -0.05(-9.45%)
Apr 05, 2017 0.5360 0.5400 0.5300 0.5304 62,023 -0.00(-0.86%)
Apr 04, 2017 0.5570 0.5570 0.5330 0.5350 95,356 -0.02(-4.12%)
Apr 03, 2017 0.5300 0.5600 0.5300 0.5580 52,806 +0.01(+2.37%)
Mar 31, 2017 0.5520 0.5700 0.5300 0.5451 196,095 +0.02(+2.85%)
Mar 30, 2017 0.5590 0.5590 0.5300 0.5300 121,972 -0.02(-3.83%)
Mar 29, 2017 0.5500 0.5583 0.5301 0.5511 39,986 +0.00(+0.20%)
Mar 28, 2017 0.5683 0.5799 0.5500 0.5500 62,470 -0.00(-0.15%)
Mar 27, 2017 0.5450 0.5847 0.5300 0.5508 148,223 +0.04(+8.72%)
Mar 24, 2017 0.5210 0.5210 0.5026 0.5066 111,639 -0.02(-4.42%)
Mar 23, 2017 0.5374 0.5478 0.5150 0.5300 146,466 +0.00(+0.88%)
Mar 22, 2017 0.5550 0.5726 0.5250 0.5254 88,426 -0.03(-4.87%)
Mar 21, 2017 0.5410 0.5650 0.5300 0.5523 107,755 +0.00(+0.42%)
Mar 20, 2017 0.5450 0.5900 0.5400 0.5500 221,054 -0.02(-3.51%)
Mar 17, 2017 0.5400 0.6300 0.5300 0.5700 853,032 +0.03(+4.91%)
Mar 16, 2017 0.5205 0.5498 0.5200 0.5433 52,368 +0.02(+4.24%)
Mar 15, 2017 0.5250 0.5500 0.5204 0.5212 95,694 -0.02(-3.46%)
Mar 14, 2017 0.5400 0.5600 0.5300 0.5399 62,281 -0.00(-0.02%)
Mar 13, 2017 0.5460 0.5492 0.5200 0.5400 118,840 +0.02(+3.85%)
Mar 10, 2017 0.5495 0.5495 0.5186 0.5200 114,813 -0.03(-5.44%)
Mar 09, 2017 0.5490 0.5650 0.5004 0.5499 200,902 +0.02(+3.72%)
Mar 08, 2017 0.5660 0.5660 0.5301 0.5302 151,999 -0.02(-4.47%)
Mar 07, 2017 0.5650 0.5700 0.5200 0.5550 327,595 +0.00(+0.05%)
Mar 06, 2017 0.4900 0.5840 0.4850 0.5547 805,076 +0.05(+10.96%)
Mar 03, 2017 0.5000 0.5025 0.4900 0.4999 85,029 -0.00(-0.16%)
Mar 02, 2017 0.4700 0.5198 0.4700 0.5007 173,316 +0.01(+2.60%)
Mar 01, 2017 0.4950 0.5000 0.4800 0.4880 145,492 +0.00(+0.64%)
Feb 28, 2017 0.4845 0.4950 0.4700 0.4849 58,154 +0.00(+0.08%)
Feb 27, 2017 0.4900 0.5000 0.4701 0.4845 116,360 -0.02(-3.10%)
Feb 24, 2017 0.4977 0.5000 0.4751 0.5000 121,037 +0.00(+0.22%)
Feb 23, 2017 0.4800 0.5000 0.4800 0.4989 104,379 +0.01(+1.82%)
Feb 22, 2017 0.4700 0.5190 0.4700 0.4900 206,687 +0.01(+1.03%)
Feb 21, 2017 0.4550 0.5198 0.4550 0.4850 297,302 +0.02(+5.27%)
Feb 17, 2017 0.4607 0.4607 0.4607 0 +0.00(+0.15%)
Feb 16, 2017 0.4400 0.5050 0.4400 0.4600 149,114 -0.02(-5.15%)
Feb 15, 2017 0.5000 0.5000 0.4817 0.4850 136,165 -0.04(-6.73%)
Feb 14, 2017 0.5200 0.5200 0.5000 0.5200 195,451 +0.01(+1.96%)
Feb 13, 2017 0.4400 0.5200 0.4350 0.5100 892,069 +0.06(+13.33%)
Feb 10, 2017 0.4550 0.4550 0.4300 0.4500 122,097 +0.00(+0.22%)
Feb 09, 2017 0.4508 0.4586 0.4450 0.4490 172,641 +0.00(+0.90%)
Feb 08, 2017 0.4400 0.4700 0.4300 0.4450 482,987 +0.01(+1.16%)
Feb 07, 2017 0.4400 0.4500 0.4300 0.4399 284,861 -0.00(-0.02%)
Feb 06, 2017 0.4700 0.4700 0.4300 0.4400 330,792 -0.01(-2.22%)
Feb 03, 2017 0.4500 0.4700 0.4300 0.4500 1,075,940 +0.02(+4.17%)
Feb 02, 2017 0.5800 0.5800 0.3921 0.4320 2,521,799 -0.21(-32.83%)
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.